Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-06, NASDAQ - Beginning with letter P Date: Fri, 6 Nov 92 19:08:18 EST Message-ID: <80.1992Nov6.190818@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 7/8 1 1/8 P&F 6 92 1 3/8 1 1/8 1 1/8 - 1/8 8 7/8 6 3/8 P&F pf 1.00 nt 2 1/4 3/16 PAM 21 1 1/2 1 1/4 1 1/2 + 1/8 17 3/4 13 PCA Int s .28 1.6 19 804 17 3/4 17 17 1/2 + 1/2 3 5/8 2 5/8 PCC Gp 30 3 1/4 2 7/8 3 1/4 + 1/4 13 1/2 8 1/2 PCI Sv 13 675 13 3/4 12 7/8 13 3/8 + 5/8 16 3/4 9 1/4 PDA 20 832 15 1/4 15 15 1/8 + 1/8 3 1/4 1 1/4 PDG En nt 4 1/4 2 PDK 66 252 2 5/8 2 1/2 2 5/8 + 1/8 3 7/8 1/2 PDK wt nt 3 3/8 1/4 PDK wt B nt 2 3/4 1/8 PDK wt C nt 9 1/2 5 1/2 PDK pf .49 7.7 309 6 3/8 5 1/2 6 3/8 + 7/8 14 1/4 6 1/8 PDK un .49 nt 8 1/8 7 1/4 PMR Cp nt 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 16 112 10 3/4 10 10 3/4 + 3/4 1 11/16 15/16 PVC .05 e nt 8 3/4 3 PacRim 94 3 1/2 3 1/4 3 3/8 + 1/8 63 44 3/4 Pacar 1.00 a 1.7 33 195 58 57 1/2 57 1/2 - 1/2 5 1 3/4 PaceMd 96 2 5/8 2 3/8 2 5/8 - 1/8 2 7/16 11/16 PacTec 29 83 1 1/4 1 1/8 1 5/32 +1/32 5 3 1/2 PacBcp nt 22 1/2 5 1/4 PacBnk .15 e 2.1 15 7 7 7 18 1/4 11 3/4 PacDunl .60 e 4.8 25 12 5/8 12 1/2 12 5/8 + 1/4 6 1/2 3 1/4 PacIld 90 6 5 1/2 5 3/4 7/16 1/8 PacIntl 143 7/32 5/32 5/32 -1/16 9 1/4 4 1/2 PacNuc 26 9 5 1/2 5 1/2 5 1/2 - 1/8 15 1/2 8 PacPhy 19 23 13 12 3/4 13 + 1/2 2 1/2 1 3/8 PacSen 19 2 5/8 2 7/16 2 7/16 +1/16 27 1/4 21 1/4 PTelcm 1.32 5.6 16 x130 23 7/8 23 1/2 23 1/2 - 1/2 45 3/4 10 7/8 PacifCA s 26 75 43 1/4 42 1/2 43 1/4 39 1/2 22 1/2 PacifCB 23 599 37 5/8 37 37 3/8 + 1/4 12 1/4 10 PacoPh 918 11 3/4 11 1/4 11 5/8 + 3/8 25 1/2 15 7/8 Paging 2103 24 3/4 24 24 3/8 - 1/8 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed nt 7 1/2 4 1/2 PlmSSB nt 24 1/2 17 PlmTbe .44 r nt 5 3/4 1/4 Pamet nt 2 1/16 1/4 Pamt wt nt 7 1/2 3/4 Pamt un nt 18 8 Pamrap .50 2.9 7 1 17 17 17 2 1/2 1 3/8 PanAtl nt 3 7/8 1 3/8 Panaco 214 1 7/8 1 5/8 1 7/8 + 1/8 3 3/8 5/16 Pantch 35 1080 2 1/2 2 2 1/8 8 3/8 4 1/4 PancMx .24 3.2 11 70 7 1/2 7 7/16 7 1/2 +1/16 12 3/4 10 PanRoyl .60 e nt 1/8 1/32 Panthen 4598 1/32 1/32 1/32 7 5/8 3 Parclsn 3 4 7/8 4 7/8 4 7/8 - 1/4 8 6 1/4 ParadF .08 e nt 3 3/4 ParMtg 483 1 9/16 1 3/8 1 7/16 - 1/8 1 1/16 7/16 ParPet 98 31/32 7/8 7/8 -1/32 53 1/4 19 5/8 ParmT s 68 4121 51 1/4 50 1/2 50 5/8 - 1/2 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC 25 12 17 3/4 16 3/4 16 3/4 78 1/4 44 ParkNt 1.40 1.9 16 6 72 72 72 5 1/4 2 5/8 ParkOh 293 4 3/8 4 1/8 4 1/4 22 13 1/2 PrkvlFn .52 2.4 8 55 22 21 3/8 22 + 1/4 6 1/4 4 3/4 Parkwy .80 nt 4 2 Parlex 32 4 3 15/16 3 15/16 -1/16 8 7/8 1 3/4 Parlux 36 200 4 5/8 4 1/2 4 5/8 - 1/8 3 3/4 17/32 Partch s 280 29/32 25/32 7/8 1 1/2 1/2 PartOil nt 1 1/4 3/8 Pathe nt 7 1/2 3 5/8 Patlex 13 47 7 3/8 7 1/8 7 1/8 - 1/8 8 4 1/4 PatrkI 22 7 7 3/4 7 3/4 7 3/4 10 1/4 9 1/2 PatPtr pf 100 10 9 3/4 9 3/4 - 1/4 5 5/8 3 1/4 PatnPr nt 19 16 3/4 PatDntl 1782 18 3/4 17 18 + 1/2 2 13/16 7/8 Paulson nt 3 1/4 2 Pavichev 11 2 2 2 - 1/2 35 3/4 17 5/8 Paychx s .24 .7 46 1053 36 1/4 35 36 1/4 +1 16 1/2 7 1/4 Payco 21 61 8 1/4 8 8 - 1/4 3 3/4 2 31/32 PeachFb 1215 3 1/8 3 3 3/4 1/4 PchFb wt 1035 3/4 1/2 9/16 +1/16 10 3/4 6 3/4 PeakTch 993 10 1/2 10 10 - 1/4 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv nt 15 3/4 10 1/4 PeerMf .50 4.4 20 12 11 1/4 10 1/2 11 1/4 1/4 1/16 Pelsart nt 31 22 PennEn 2.20 7.1 19 86 31 30 1/4 31 19 1/2 11 PenTrt 5 104 11 1/2 10 3/4 11 1/2 + 3/8 44 1/2 34 PennVa 1.80 a nt 25 9 1/2 PennBc s .36 b nt 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 8.8 41 26 3/4 25 1/4 25 5/8 - 1/8 9 7/8 3 3/8 Penril .02 e .4 29 39 4 5/8 4 1/4 4 5/8 + 3/8 Penta nt 48 34 3/8 Pentair .98 2.4 12 150 41 1/8 40 3/4 40 7/8 - 1/8 35 3/8 26 3/4 Pentr pf 1.50 nt 9 7/8 4 7/8 Pentch 19 282 7 1/8 6 3/4 6 7/8 - 1/8 36 1/4 16 1/2 Penwst .20 .9 21 112 22 21 1/4 21 1/4 + 1/4 34 3/4 23 3/4 PeoFst .76 nt 24 1/4 16 1/4 PeoBcp .72 3.1 8 1 23 1/2 23 1/2 23 1/2 - 1/2 27 3/4 20 PBcWor 1.28 4.8 8 63 27 26 1/4 26 7/8 + 5/8 7 1/4 1 1/2 PeopCT 9 58 5 1/8 4 7/8 5 1/8 + 1/4 17 1/2 14 3/4 PeopBk .48 b 2.9 2 16 1/2 16 1/2 16 1/2 +1 8 3/4 2 PeopHrt 127 6 1/4 6 6 1/4 + 1/4 30 3/4 23 1/2 PeopHld nt 3 1/4 3/4 PSBBrc 20 1 13/16 1 13/16 1 13/16 +1/16 16 3/4 9 1/4 PeoSvFn .72 4.9 10 5 15 1/2 14 3/4 14 3/4 13 8 PeopTl 24 301 10 9 3/8 9 1/2 - 1/8 23 1/4 9 1/4 PeoWst .60 2.9 20 62 21 3/4 21 21 - 1/4 14 1/4 7 PerSptv 858 15 1/4 14 15 1/4 +1 1/8 3 5/8 2 PercTc 19 2 1 7/8 1 7/8 - 1/4 7 5 1/2 Percptr nt 3 1/8 1 3/4 Percpt 34 208 2 3/4 2 5/8 2 3/4 1 5/8 11/16 Perfdta 6 118 1 13/16 13/16 - 1/8 25 5/8 5 3/4 Perfum 230 10 9 1/2 9 3/4 - 1/4 40 20 Perigo 49 2794 40 1/4 39 3/4 40 1 1/32 3/8 PersCpt nt 3 3/4 1 3/8 PerDia 119 2 7/8 2 5/8 2 7/8 + 1/8 6 3/8 3 1/4 PetPrd 85 87 4 1/2 4 1/4 4 1/4 - 1/4 1 1/2 1/4 PetPd wt nt 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 11 23/32 23/32 23/32 -1/16 12 3/4 10 1/2 PtHeat A .07 .6 21 12 1/4 11 7/8 11 7/8 16 10 PtHel vtg .04 nt 15 1/2 10 PtHel nv .04 .4 45 10 10 3/4 10 3/4 10 3/4 + 1/4 31 1/2 21 3/4 Petrlte 1.12 4.6 17 46 24 3/4 24 1/4 24 1/2 - 1/4 5/8 1/8 Petromt nt 13/16 3/8 Petrmn nt 2 5/8 1 1/4 Petibne nt 30 1/2 13 3/4 PhrmMkt 52 36 18 17 1/4 17 3/4 + 1/2 11 1/2 6 1/2 PhrmMg 693 9 1/4 9 9 - 1/4 4 7/8 1 9/16 Pharmos 230 2 7/8 2 3/4 2 13/16 -1/16 13 3/4 3 3/4 PharLb 13 65 5 1/4 4 7/8 5 1/8 + 1/8 1 5/16 21/32 PhrmInc 15 1 1/8 1 1/8 1 1/8 7/8 1/8 PhnxA wt 70 11/16 11/16 11/16 -1/16 2 13/16 15/16 PhnxA 103 2 5/16 2 1/8 2 3/16 3 11/16 15/16 PhxNet 2259 1 1/32 15/16 1 13 1/4 8 3/4 PhnxRe .20 1.5 27 193 13 3/4 12 3/4 13 1/2 + 1/4 29 3/4 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 32 211 4 1/8 3 7/8 4 1/8 + 1/4 6 1/2 3 1/8 PhotoC nt 1 3/8 9/16 Photcm nt 16 1/4 7 1/2 PhtrIn 9 388 9 1/4 9 9 17 3/4 7 1/2 PhyCor 57 63 14 1/2 14 14 1/4 - 1/4 9 3/8 8 PhyClin 544 8 3/4 8 3/8 8 1/2 9 1/4 5/8 PhyCpt 527 1 1/2 1 1 1/2 + 3/8 6 2 1/2 PhysIn nt 14 1/4 6 PicCafe .48 4.0 30 12 11 1/2 12 53 10 1/4 PicTel 43 4719 22 1/4 20 3/4 22 1/8 + 7/8 20 13 PiedB .60 nt 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn 13 1 7/8 1 3/4 1 7/8 + 1/8 3 3/4 2 1/4 Piemnt 100 3 3 3 + 1/4 29 15 13/16 Pikevle s .76 nt 36 14 Pinktn 16 511 17 16 17 +1 28 1/2 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 3.7 12 2 27 27 27 -1 4 1/2 1/2 PionBc nt 19 1/2 15 7/8 PioFBc .20 b 1.1 10 40 19 18 3/4 18 3/4 - 1/4 13 1/4 7 3/4 PionFn .10 e .8 5 48 12 12 12 28 20 1/4 PionGp .84 3.2 10 278 27 26 26 - 1/2 30 1/4 19 5/8 PionHi s .48 1.8 15 402 26 25 1/2 26 + 1/4 25 3/4 17 3/4 PionSv .96 3.8 12 140 25 3/8 25 1/4 25 1/4 24 1/4 10 1/4 PionSt .18 .8 14 626 22 3/4 21 3/4 21 3/4 - 5/8 16 1/4 12 PlainsSF .10 e .7 20 15 3/4 15 1/8 15 1/8 - 1/4 3 1/8 1 1/16 PlntT 588 2 1/2 2 3/8 2 1/2 +1/16 5/16 1/16 PlntT wtB nt 1 5/16 7/16 PlasmT t 7 1/2 1/2 1/2 8 3/4 3 1/2 PlastLn 14 5 7 3/4 7 3/4 7 3/4 1 5/8 7/8 Plastgn 5 1 1/8 1 1/8 1 1/8 7/16 1/8 Plstg wt nt 26 17 PlatSft 1219 26 1/4 24 1/4 24 1/4 -1 3/4 25 1/4 11 1/4 PlatTc 63 2474 18 3/4 18 1/4 18 3/8 - 1/8 3 7/8 1 3/4 Players 136 3 9/16 3 1/4 3 1/2 + 1/8 1 3/4 3/4 Playor 80 1 3/16 1 1/8 1 3/16 +5/16 9/16 1/8 Play wt h nt 7 6 3/8 PlazHme 297 6 5/8 6 1/2 6 1/2 25 19 1/2 Plenum 1.04 4.2 10 37 25 24 1/4 24 1/2 + 1/4 22 1/4 8 5/8 Plexus s 21 1168 17 1/2 15 15 1/2 -1 1/4 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 nt 1 3/4 1/4 PolifyFn nt 8 4 1/4 PolkAu 7 7 7 7 3 1/8 1 3/16 PolutRs 235 2 1/8 1 13/16 1 15/16 15/32 1/4 PolRs wt 1059 7/16 11/32 3/8 4 1/4 5/8 Polydex 51 2 5/16 2 3/16 2 1/4 +1/16 14 6 1/2 Polymed 12 10 1/2 10 1/4 10 1/2 + 3/8 2 3/4 1 1/4 PolyRs 161 1 5/8 1 3/8 1 3/8 - 1/4 8 3/4 4 1/2 Pomeroy 5 5 4 5/8 5 4 5/8 2 1/2 PoncFd nt 6 5/8 2 1/8 Ponder 323 3 1/2 3 1/8 3 1/8 - 1/8 9 5 1/4 PoolEn 273 7 6 5/8 6 7/8 + 1/4 48 32 PopeRes nt 13 1/4 9 1/4 PortBk .48 3.8 11 15 12 5/8 12 5/8 12 5/8 15 1/4 6 5/8 Possis 105 220 9 8 3/8 8 3/8 - 1/4 4 13/16 PoughSv 138 1 1/2 1 1/4 1 7/16 +1/16 16 1/2 5 3/4 PowelI 9 41 8 7 1/2 8 + 1/2 4 1/4 1 1/2 PwSpec h 86 2 1 3/4 1 3/4 - 1/8 5/8 1/16 PrairPc nt 7 3 3/4 PrcOpt 8 4 1/4 4 4 1/4 + 1/4 29/32 3/8 PrcStd h 10 15/32 15/32 15/32 -1/16 2 1/2 1/2 PrecSy 102 7/8 11/16 3/4 +1/16 13 5 3/8 PrmAnes 587 11 3/4 11 1/4 11 1/4 - 3/8 15 1/4 6 PrmrBc 10 1185 14 1/8 13 3/4 14 1/8 + 1/8 21 1/4 9 PrmBn .44 2.3 13 15 20 1/4 19 1/2 19 1/2 25 12 3/4 PremFn .44 b nt 6 1/4 4 3/8 PrmRad 18 5 3/4 5 1/4 5 1/4 - 1/2 6 1/4 3 1/4 PresLf .09 1.7 22 926 5 1/2 5 3/8 5 3/8 + 1/8 32 1/2 12 1/4 Prestek 1088 20 18 1/2 20 +1 3/4 8 1/4 3 7/8 PrstnCp 4946 7 3/4 6 1/4 7 5/8 +1 1/4 61 3/4 29 1/2 PriceCo 17 33952 45 37 1/4 43 3/4 +6 1/2 32 25 5/8 PrREIT s .56 i 1.9 12 30 1/4 30 1/4 30 1/4 + 1/2 4 1/8 2 1/2 PSS Pub 14 3 3 7/8 3 7/8 3 7/8 + 1/2 49 3/4 32 3/4 PrcTR .72 1.9 19 64 39 38 1/4 38 3/4 2 5/8 3/4 Pricor 40 1 3/4 1 5 3/8 3 3/8 PrdePt 666 4 1/4 3 7/8 4 1/8 + 1/8 22 1/2 6 1/2 Prima nt 13 9 PrmBcp .52 nt 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy nt 3 1/2 1 1/2 PrimEq 6 1 1/2 1 1/2 1 1/2 - 1/8 24 13 3/4 PrmFdl .40 nt 4 1/8 11/16 PrmeMd 57 229 4 3 3/4 4 11 1/4 5 PrnDnt 229 11 1/4 10 3/4 11 3 3/8 3/8 PrnDn wt 50 1 1/2 1 3/8 1 3/8 3 13/16 9/16 PrinEl nt 16 1/4 14 3/4 PrncNtl .23 e 1.4 60 16 1/4 16 1/4 16 1/4 + 3/4 6 3/4 3 1/2 Prtronx 20 5 1/4 5 1/4 5 1/4 - 1/8 4 3 1/8 Prism 38 3 3/8 3 3 3/8 + 1/8 2 3/8 PrvB pf .08 j nt 2 3/8 1 3/8 ProDex 24 163 2 1 7/8 1 15/16 -1/16 9 6 1/2 Pronet 15 1 7 1/4 7 1/4 7 1/4 14 3/4 4 7/8 Procyt 287 7 1/4 6 3/4 7 1/8 - 1/8 4 3/16 1 1/8 PrdEnt 10 2 3/4 2 3/4 2 3/4 34 3/4 21 1/4 ProdOp .20 .8 19 955 26 1/4 25 3/4 26 17 3/4 9 Proffitt 21 2167 18 1/4 17 18 1/4 + 1/2 5 3/4 ProgFn nt 55 1/2 29 PrgSoft 38 452 53 1/2 53 53 1/2 + 1/4 10 1/2 3 3/8 ProgBk 12 7 10 1/4 10 1/4 10 1/4 9 3/4 5 1/2 Progrp 48 3 7 1/4 7 1/4 7 1/4 7 1/4 7/8 Pjctvs s 1699 5 4 1/2 5 + 1/2 12 7/8 Pjctvs wt 52 8 1/4 7 1/4 8 1/4 6 3 Pjctvs pf 65 5 1/8 4 3/4 4 3/4 + 1/4 3/4 3/8 ProsGp s 20 5/8 5/8 5/8 28 1/2 17 ProtLfe .92 3.3 9 x970 28 27 1/2 27 5/8 - 3/8 18 3/4 5 7/8 ProtDg 530 8 1/2 8 1/4 8 3/8 - 1/8 6 1/2 2 ProtPoly 18 2 1/2 2 1/4 2 1/4 - 1/8 2 3/8 3/8 ProtP wt nt 8 3/4 2 1/4 ProtP un 40 2 5/8 2 1/2 2 5/8 + 1/8 18 3/4 7 Proteon 18 3092 10 1/8 9 1/2 10 + 1/2 12 1/2 4 1/2 ProtSy 346 7 6 3/4 6 7/8 6 1/8 2 3/8 PrvHlt 360 2 3/4 2 3/8 2 1/2 + 1/8 5 1/2 3 1/4 PrvWor .10 nt 6 1/2 2 7/8 PrvAm 112 4 1/8 3 3/4 3 7/8 + 1/8 36 26 1/2 PrvBc 1.08 3.5 7 x365 30 1/2 30 30 1/2 + 1/2 11 1/4 6 1/4 PrvBksh .20 1.9 21 10 10 3/4 10 3/4 10 3/4 27 1/2 5 3/4 ProvCp 175 8 1/2 8 8 - 3/8 19 1/8 9 Psicor 15 363 14 3/8 13 14 1/4 +1 4 1/8 1 3/4 PsycCp 4 1 15/16 1 15/16 1 15/16 - 1/8 7 3/4 4 PubcoC 1 5 3/4 5 3/4 5 3/4 + 1/2 30 1/4 17 1/8 PbSNC 1.14 4.4 16 438 26 25 25 3/4 + 1/4 1 3/4 1/8 PublEq 95 3/8 3/8 3/8 45 1/2 21 3/4 PgSdBc 1.36 3.0 15 343 44 3/4 44 44 3/4 + 5/8 20 1/2 13 3/4 PulaskF .52 3.1 53 196 17 1/2 16 1/4 16 7/8 +1 1/8 34 18 PultzPb .54 1.6 17 34 33 3/4 33 1/2 33 3/4 + 1/4 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 8 2 6 6 6 4 3/4 2 1/2 PureT wt 44 3 1/8 3 3 - 5/8 12 1/4 3 3/8 PureTc s 43 295 8 1/2 8 8 1/4 - 1/4 19 1/8 7 7/8 Purepac 12 162 13 3/4 13 1/4 13 1/2 35 3/4 18 PuritBen .12 .4 128 346 31 1/2 30 3/4 30 3/4 - 1/2 8 1/4 2 Purflw 10 2 3/8 2 3/8 2 3/8 - 1/8 21 1/4 14 1/2 PutnTr .48 2.3 13 18 20 1/2 20 1/2 20 1/2 - 1/4 17 1/2 6 PyrmT 1210 10 1/4 9 3/4 10 + 1/4 38 1/2 15 1/2 Pyxis 5460 37 33 1/2 35 1/4 -1 1/2 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM