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: 11-09, NYSE - Beginning with letter A Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <38.1992Nov9.184717@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 15 7/8 10 5/8 AAR .48 4.0 20 413 12 1/8 11 7/8 12 - 1/8 11 5/8 10 1/8 ACMIn .96 8.8 451 11 10 7/8 10 7/8 10 3/8 9 ACM Op .80 8.4 157 9 1/2 9 3/8 9 1/2 + 1/8 11 7/8 9 5/8 ACM Sc .96 9.0 624 10 3/4 10 1/2 10 5/8 + 1/8 9 3/4 8 1/4 ACMSp .80 9.1 197 8 7/8 8 3/4 8 3/4 - 1/8 10 5/8 8 1/4 ACM MI 1.08 11.2 321 9 7/8 9 5/8 9 5/8 - 1/4 12 7/8 9 1/8 ACMMM .99 10.4 115 9 5/8 9 1/2 9 1/2 - 1/8 2 1/2 15/16 ADT wt 225 1 1/4 1 1/8 1 1/8 9 1/2 5 ADT 1161 7 1/4 7 7 - 1/4 34 24 AFLAC .44 1.5 14 2864 29 7/8 29 1/8 29 1/4 - 5/8 27 7/8 18 AL Lab .18 .7 103 205 27 26 5/8 26 7/8 - 1/8 2 1/8 3/16 AM Intl 2313 1/2 3/8 3/8 -3/32 8 3/4 13/16 AM In pf 55 1 1/4 1 1/4 1 1/4 - 1/8 11 7/8 10 7/8 AMEVSc 1.02 9.1 95 11 1/4 11 11 1/4 + 1/4 80 1/4 54 3/8 AMR 5509 66 3/8 65 3/8 65 3/4 47 1/4 36 1/2 ARCOCh 2.50 5.6 20 388 44 3/4 42 3/4 44 3/4 +2 1/8 2 3/8 1 ARX 15 174 2 1/4 2 1/8 2 1/4 + 1/8 53 1/2 30 3/4 ASA Ltd 2.00 6.2 336 33 1/4 32 3/8 32 3/8 -1 34 3/4 26 1/8 AbtLab s .60a 2.1 20 8804 28 5/8 27 7/8 28 1/4 + 3/8 9 7/8 4 3/8 Abex n 20 5 7/8 5 3/4 5 3/4 13 7/8 10 5/8 Abitibi g .50 12 11 1/4 11 1/8 11 1/8 6 1/4 3 3/4 AcmeE 95 27 4 3/4 4 1/2 4 3/4 11 3/4 4 3/4 AcmeC .40 5.4 14 71 7 1/2 7 1/4 7 3/8 - 1/8 18 1/4 15 1/8 Acordia n 54 18 1/4 18 1/8 18 1/4 + 1/8 37 14 3/8 Acuson 13 3420 17 1/2 17 17 1/8 + 1/8 20 1/4 17 1/2 AdaEx 1.63e 8.0 201 20 1/4 19 7/8 20 1/4 + 1/8 21 1/2 7 3/8 AMD 5 6908 16 1/4 15 1/2 16 - 1/4 49 1/8 29 1/2 AMD pf 3.00 7.1 74 42 1/4 41 1/2 42 - 1/8 9 1/8 3 3/4 Advest 63 5 5/8 5 1/2 5 1/2 - 1/4 42 3/4 31 1/4 Aegon s 2.08e 5.0 8 187 41 3/4 41 5/8 41 5/8 + 3/8 47 36 1/2 AetnLf 2.76 6.5 10 961 42 7/8 42 42 5/8 + 1/2 12 7/8 7 3/4 AfilPb .24 2.2 16 350 11 10 3/4 10 3/4 - 1/8 25 3/4 21 3/8 AgrMin n 2.42 11.6 7 229 21 5/8 20 7/8 20 7/8 - 7/8 19 3/8 12 5/8 Ahmans .88 5.8 9 2645 15 1/8 14 5/8 15 1/8 + 1/4 27 5/8 24 Ahman pf 2.40 9.5 133 25 1/2 25 1/8 25 1/4 - 1/4 22 1/2 4 Aileen 10 427 5 3/4 5 3/8 5 5/8 + 1/8 49 1/2 31 3/4 AirPrd s .85 1.8 20 2307 48 3/8 47 5/8 48 3/8 - 1/8 29 3/4 12 1/2 AirFrt .30 1.6 106 2768 19 1/2 18 7/8 19 - 3/8 35 7/8 20 1/8 Airgas 29 118 37 5/8 36 37 5/8 +1 3/4 12 3/8 8 1/8 Airlease 1.68 15.4 8 24 11 10 7/8 10 7/8 - 1/8 25 5/8 24 AlaP pfH 1.90 7.8 15 24 3/8 24 3/8 24 3/8 - 1/8 25 3/4 23 5/8 AlaP pfA 1.90 7.7 97 24 5/8 24 3/8 24 5/8 + 1/8 11 1/4 10 1/8 AlaP pfS .87 8.1 10 10 7/8 10 3/4 10 3/4 104 95 3/4 AlaP pfC 8.16 8.1 z530 100 1/2 100 1/2 100 1/2 - 1/2 23 7/8 14 3/4 AlskAir .20 1.2 627 17 3/8 17 1/8 17 1/4 21 1/4 11 1/4 AlbnyIn .35 2.4 62 546 14 7/8 14 1/4 14 7/8 + 3/8 32 21 1/4 Alberto .24a 1.0 17 49 23 7/8 23 5/8 23 5/8 25 3/4 19 1/8 AlCulA .24a 1.1 16 433 22 21 7/8 22 47 1/2 32 3/4 Albtsn .64 1.4 25 2094 46 1/8 45 1/4 45 1/2 22 3/4 15 1/4 Alcan .30 1.8 2608 17 16 1/2 16 7/8 + 1/8 42 5/8 30 1/4 AlcoStd .92 2.7 15 1889 34 1/4 33 5/8 34 1/4 + 5/8 27 1/8 23 1/4 Alcatel n .56e 2.3 532 24 5/8 24 1/2 24 5/8 - 1/4 27 3/4 14 1/2 AlexBrn .50 2.5 6 749 19 7/8 19 1/4 19 7/8 + 1/2 27 3/8 18 AlexAlx 1.00 3.8 16 2052 26 5/8 26 3/8 26 3/8 33 3/4 8 3/8 vAlexdr 276 33 32 1/4 33 + 1/8 129 96 AllegCp 1.86t 1.6 18 3 119 1/2 119 119 1/2 36 5/8 20 1/4 AlgLud .88 2.9 18 254 30 5/8 30 1/8 30 1/4 - 5/8 48 3/4 41 1/2 AllgPw 3.20 6.9 13 446 46 1/2 46 3/8 46 1/2 + 1/4 30 17 7/8 AllenG .20b .8 15 216 23 3/4 22 7/8 23 3/4 + 1/2 31 21 3/4 AlnG pfA 1.75 6.1 187 28 3/4 28 1/8 28 3/4 + 1/4 27 1/4 20 3/8 Alergn .40 1.7 16 349 24 1/8 23 5/8 23 3/4 - 1/8 39 1/8 28 1/8 AlnCap 2.51e 7.6 12 384 32 7/8 32 32 7/8 + 1/2 12 1/2 9 1/4 AllGlE .18e 1.9 172 9 5/8 9 1/2 9 1/2 15 1/8 15 AllWrld n 297 15 1/8 15 15 1/8 27 1/2 19 1/8 AllTch 8 987 27 26 3/4 26 7/8 + 1/2 28 3/8 23 1/4 AlIsh pf 2.97 11.6 101 25 7/8 25 5/8 25 5/8 - 3/8 21 1/4 17 1/4 AldIsh .99e 5.1 12 8 19 1/4 19 1/4 19 1/4 - 1/4 4 1 5/8 AlldPd 129 1 3/4 1 1/2 1 3/4 + 1/8 61 1/4 36 3/8 AldSgnl 1.00 1.7 15 1353 57 3/4 57 1/8 57 1/2 10 3/8 9 1/2 AllmonT .66e 6.6 77 10 9 7/8 10 + 1/8 9 7/8 7 5/8 AMIO .72 9.4 536 7 3/4 7 5/8 7 5/8 10 7 5/8 AMIO2 .72 9.3 619 7 7/8 7 5/8 7 3/4 10 1/2 8 1/8 AMIO3 .72a 8.7 120 8 3/8 8 1/4 8 1/4 - 1/8 11 3/8 10 1/8 AMIT .72a 7.1 373 10 1/4 10 1/8 10 1/8 11 1/8 9 7/8 AMIT2 .69a 6.9 605 10 9 7/8 10 + 1/8 10 1/8 9 AMIT3 .66a 7.3 68 9 1/8 8 7/8 9 - 1/8 11 3/8 9 3/4 AMPI .75 7.4 580 10 1/8 10 10 1/8 46 3/4 34 3/4 ALTEL 1.60 3.5 19 940 46 1/8 45 1/2 45 3/4 - 3/8 8 5/8 4 7/8 Allwaste 18 871 6 1/8 5 7/8 6 + 1/8 80 5/8 54 3/8 Alcoa 1.60 2.3 24 1183 68 7/8 68 1/4 68 3/8 - 1/2 55 3/4 33 1/2 Alza s 46 5616 38 1/2 37 3/8 38 1/4 +1 1/8 15/16 9/32 AmBas 247 7/16 13/32 7/16 +1/32 12 1/2 8 1/2 AmaxG .08 .9 38 316 9 8 5/8 8 3/4 - 1/4 23 3/8 15 Amax .80a 4.6 2421 17 5/8 17 17 3/8 + 3/8 42 1/4 26 1/4 Ambac .44 1.1 12 1818 41 5/8 41 41 1/2 - 1/8 25 11 5/8 Amcast .48 3.2 9 263 15 1/8 14 7/8 15 - 1/8 56 1/4 36 5/8 AmHes .60 1.3 2080 46 7/8 46 46 5/8 + 5/8 10 7/8 10 AAdj 95 .68 6.6 37 10 1/2 10 1/4 10 1/4 - 1/8 10 5/8 9 7/8 AAdj 96 .70 6.9 192 10 1/8 10 10 1/8 + 1/8 10 1/2 9 3/4 AAdj 97 .70 7.0 345 10 1/8 9 7/8 10 10 3/8 9 3/4 AAdj 98 n .71 7.2 212 10 9 7/8 9 7/8 - 1/8 10 1/4 9 3/4 AAdj 99 n .05e .5 142 10 9 7/8 10 + 1/8 32 5/8 22 1/8 ABarck .13 31 1510 30 3/8 29 5/8 29 3/4 - 5/8 49 7/8 38 3/8 ABrand 1.97 4.7 10 1879 42 5/8 41 1/2 41 1/2 -1 1/8 20 1/4 15 3/4 ABldM s .50 2.7 13 69 18 5/8 18 3/8 18 5/8 - 1/4 31 1/4 18 1/2 ABusP s .70 2.7 13 146 25 3/4 25 25 1/2 + 3/4 21 3/4 18 3/4 ACapBd 1.68 8.3 78 20 1/8 19 3/4 20 1/8 + 1/8 20 3/8 18 3/8 ACapCv 1.18e 6.0 108 19 7/8 19 5/8 19 5/8 - 1/8 8 5/8 7 1/8 ACapIn .76 10.0 241 7 5/8 7 1/2 7 5/8 + 1/8 66 3/8 52 1/8 ACyan 1.65 3.0 13 5520 57 1/8 55 1/2 55 1/2 -2 1/8 35 1/4 30 1/8 AElPw 2.40 7.7 13 1520 31 5/8 31 31 1/8 - 3/8 24 5/8 18 AmExp 1.00 4.7 18 7900 21 1/4 20 3/4 21 1/8 + 3/8 52 3/4 39 AGnCp 2.08 4.0 11 1782 52 1/2 51 5/8 52 9 1/4 8 AmGvI .77a 9.2 323 8 1/2 8 3/8 8 3/8 - 1/8 11 1/2 10 AGIP .96a 8.8 255 10 7/8 10 3/4 10 7/8 11 1/4 10 1/4 AGTT .94 9.0 13 10 1/2 10 1/2 10 1/2 37 19 1/4 AHltPr 2.84 13.7 12 410 21 20 1/2 20 3/4 - 1/8 32 1/2 22 AHerit s .84 2.7 15 50 30 3/4 30 1/2 30 3/4 86 1/4 62 1/4 AHome 2.84 4.3 14 7189 66 3/8 65 1/8 66 3/8 +1 1/8 19 5/8 16 1/2 AmInc n .20 1.1 182 18 7/8 18 5/8 18 7/8 + 1/4 114 1/2 82 AIntGr .56 .5 15 3409 113 1/8 110 3/4 112 1/2 +1 1/2 13 1/2 8 1/8 AMdRs n 350 12 1/2 12 1/4 12 1/4 - 1/4 11 9 7/8 AmMuTr .65 6.2 53 10 1/2 10 1/2 10 1/2 - 1/8 10 7/8 9 1/2 AmMuT2 .62 6.0 22 10 3/8 10 3/8 10 3/8 16 1/8 9 1/4 AmOil 20 409 14 7/8 14 1/8 14 7/8 + 7/8 12 1/2 10 1/8 AOIF 1.00a 9.1 511 11 1/4 11 11 - 1/4 8 5/8 6 1/4 APrec .22 2.9 17 70 7 3/4 7 1/2 7 5/8 + 1/8 48 30 1/4 APresd .60 1.5 7 163 39 39 39 - 1/8 10 7/8 6 1/8 AREst 1.00 15.4 7 67 6 3/4 6 1/2 6 1/2 8 1/4 5 AmRlty 1 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip 22 2 1 3/4 1 7/8 42 1/2 26 AmStrs .70 1.7 13 778 40 1/2 40 1/4 40 3/8 - 1/8 16 1/8 14 1/2 AmSIP n 1.35 8.9 31 15 1/2 15 1/4 15 1/4 - 1/8 15 3/4 14 3/4 ASIPII n 1.35 8.9 105 15 1/8 15 15 1/8 + 1/4 45 3/8 35 1/8 AT&T 1.32 2.9 17 22177 45 1/4 44 1/2 44 3/4 - 1/8 7 1/2 2 1/2 AWste 13 1146 3 1/8 2 7/8 3 28 1/2 20 5/8 AmWtr .92 3.8 12 196 24 5/8 24 1/4 24 1/2 20 16 AWat prB 1.25 7.2 z100 17 1/4 17 1/4 17 1/4 - 3/8 3 3/8 1 3/4 AmHotl .75c 8 1 7/8 1 7/8 1 7/8 14 3/4 7 1/2 Amrscb 17 623 11 5/8 11 1/4 11 3/8 - 1/8 70 5/8 56 1/4 Ameritch 3.52 5.5 14 1900 64 1/2 63 7/8 64 1/8 - 1/8 37 1/2 29 Ameron 1.28 3.7 18 180 34 1/4 33 3/4 34 1/4 + 1/2 18 1/8 11 7/8 Ametek .68 4.4 15 270 15 3/8 15 1/4 15 3/8 53 3/4 41 3/4 Amoco 2.20 4.4 21 6405 50 49 50 + 3/4 68 3/4 50 AMP 1.52 2.3 24 1283 64 7/8 64 1/8 64 3/4 + 3/8 8 7/8 5 1/2 Ampco .30 5.0 44 6 6 6 10 5/8 5 1/8 Amphnl n 18 4594 5 3/4 5 3/8 5 3/4 + 3/8 12 1/8 4 1/8 Amre .12 2.5 95 152 4 7/8 4 3/4 4 3/4 - 1/4 7 5/8 3 1/2 Amrep 17 4 5/8 4 5/8 4 5/8 29 5/8 18 1/4 Amsco 25 1159 28 3/4 28 3/8 28 1/2 31 3/8 20 AmSth s 1.04 3.4 13 442 30 3/8 29 7/8 30 1/4 + 3/8 5 3/8 2 7/8 Anacmp 9 238 3 3/4 3 5/8 3 5/8 - 1/8 32 7/8 18 1/2 Anadrk .30 1.0 67 3520 29 1/4 28 3/4 29 + 1/2 12 3/8 7 1/8 Analog 123 1205 12 1/4 11 3/4 12 1/4 + 1/8 40 22 1/4 Angelic .92 4.0 11 170 23 3/4 22 3/4 23 - 5/8 62 51 3/4 Anheus 1.28 2.2 16 3852 58 3/8 57 1/2 58 1/8 + 3/4 25 12 AnnTayl 1560 21 1/4 19 3/4 21 1/4 +1 1/2 47 3/4 31 Anthem 18 712 42 3/4 41 42 3/4 +1 3/4 14 3/4 9 7/8 Anthony .44a 3.7 15 21 12 11 7/8 12 + 1/8 51 1/8 35 1/2 Aon Cp 1.68 3.5 12 700 48 5/8 47 3/4 47 7/8 - 3/4 47 1/4 36 5/8 Aon pf 3.04 6.7 79 45 3/4 45 3/8 45 5/8 + 1/2 22 1/8 12 Apache .28 1.5 17 864 19 1/8 18 7/8 19 11 3/4 8 7/8 Apex .81 8.6 501 9 3/8 9 1/4 9 3/8 97 1/2 88 ApPw pfC 7.40 7.9 z1000 93 3/4 93 1/4 93 3/4 - 1/4 8 5/8 4 3/8 ApplMg 394 167 8 7 3/4 7 7/8 - 1/8 20 12 1/2 ApldPw .12 .8 21 67 15 1/4 15 15 1/8 25 1/4 20 1/8 Aquarn 1.62 6.6 14 52 24 3/8 24 1/4 24 3/8 + 1/8 13 5/8 8 5/8 Aracrz n 39 10 1/2 10 1/4 10 1/2 21 5/8 18 1/4 Arcadn n 2.42 12.2 10 330 20 19 3/4 19 7/8 + 1/4 31 1/2 21 7/8 ArchDn .10b .4 16 6329 26 1/4 25 5/8 25 3/4 - 1/8 15 1/2 8 3/4 ArgentFd .06e .6 101 9 5/8 9 3/8 9 1/2 + 1/8 92 71 1/2 AriP pf 6.19e 7.0 z740 89 89 89 +1 3/4 29 1/8 26 5/8 ArkPL pf 2.40 8.4 18 28 1/2 28 1/8 28 1/2 16 3/4 6 7/8 Arkla .28 3.2 222 3714 8 7/8 8 5/8 8 7/8 + 1/4 40 1/2 29 1/2 Arkla pfA 3.00 8.3 13 36 35 3/4 36 + 1/2 7 1/2 4 Armco 1229 5 7/8 5 3/4 5 7/8 25 19 Armc pf 2.10 10.0 17 21 20 1/2 21 + 1/2 46 1/4 32 1/2 Armc pfA 4.50 10.9 2 41 1/4 41 1/4 41 1/4 + 1/8 51 1/2 48 1/2 Armc pfB 3.62 7.1 84 51 50 3/4 51 - 1/2 37 1/2 23 1/2 ArmWI 1.20 4.4 598 27 3/8 26 5/8 27 + 1/8 29 1/8 11 1/2 ArowE 18 2267 29 1/4 28 29 +1 11 1/4 4 3/8 Artra 144 5 1/2 5 1/8 5 1/4 - 1/8 29 7/8 17 3/8 Arvin .68 2.6 16 301 26 1/2 26 1/8 26 3/8 + 1/8 31 3/4 18 1/4 Asarco .80 3.2 24 2107 25 3/8 24 7/8 25 - 1/4 38 23 5/8 AsCoal .40 1.3 15 130 29 7/8 29 1/2 29 7/8 + 3/8 34 22 1/2 AshOil 1.00 4.0 680 25 1/8 24 1/2 25 1/8 + 3/4 17 10 1/8 AsiaPc 3.03e 21.1 414 14 1/2 14 1/8 14 3/8 16 5/8 6 1/2 AsetInv .72 8.6 9 195 8 1/2 8 1/4 8 3/8 30 7/8 18 1/8 AsdNG .12 .4 37 23 29 1/4 29 29 1/4 + 1/8 16 1/2 10 5/8 Athlne 1.00 7.2 14 17 13 7/8 13 3/4 13 7/8 39 30 1/4 AtlGas 2.08 5.9 15 222 35 3/8 35 35 - 1/4 AtlGs pf 9 25 1/8 25 25 24 5/8 19 1/4 AtlEng s 1.52 7.0 12 637 22 1/8 21 3/4 21 3/4 - 1/4 121 3/4 98 1/8 AtlRich 5.50 5.0 16 2462 110 7/8 109 3/4 110 1/8 + 3/8 7 3/4 3 1/2 Atlas 174 4 3/4 4 1/2 4 1/2 - 1/4 23 3/4 19 ATMOS 1.24 5.4 16 118 23 1/4 23 23 - 3/8 13 7/8 8 5/8 Attwood .61e 5.7 15 363 10 7/8 10 5/8 10 5/8 10 1/4 4 3/4 AudVd 16 116 8 7 5/8 8 + 1/4 13 1/4 7 7/8 Augat 113 307 11 1/4 11 11 1/4 10 5/8 7 Austr .13e 1.8 254 7 1/4 7 7 1/8 21 3/8 12 1/8 AutFit n 37 21 1/2 21 1/4 21 1/2 + 1/8 5 1/2 2 7/8 AutSec .25e 6.5 715 4 3 5/8 3 7/8 - 1/8 51 1/4 36 1/8 AutoDta .46 .9 27 2267 51 50 1/4 50 3/8 - 3/8 42 24 1/4 AutoZn s 40 2164 35 3/8 34 1/2 34 3/4 + 3/8 4 7/8 2 Avalon 782 3 1/2 3 3 1/2 - 1/8 28 21 1/2 AVEMCO .40 1.8 24 28 22 1/2 22 1/2 22 1/2 28 5/8 20 1/2 AveryD .88 3.3 21 611 27 1/4 26 7/8 26 7/8 - 3/8 32 1/2 23 1/8 Avnet .60 1.9 20 764 31 5/8 31 31 1/2 + 1/8 58 7/8 37 1/8 Avon 1.60 2.8 18 2939 58 57 3/8 57 5/8 + 1/4 28 7/8 13 Aydin .50e 3.1 10 136 16 1/4 16 16 1/8 - 1/8 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