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, NASDAQ - Beginning with letter D Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <67.1992Nov9.184717@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 1/4 4 1/4 D&K Whl 3 4 1/2 4 1/8 4 1/8 - 1/8 8 1/2 2 3/4 D&N Fn 7 172 7 1/8 6 3/8 6 5/8 11 1/4 7 DR Hort 58 8 1/4 7 3/4 8 1/4 6 1/8 3 1/4 DBA 6 40 4 1/4 4 4 3 1/8 1 DCX 134 2 3/16 2 2 - 1/8 8 3/8 2 1/16 DDI 175 3 3 3 16 1/2 10 DEP 15 128 14 3/4 13 3/4 14 1/4 - 1/2 31 7 1/2 DF Sou .20 .7 10 5 30 3/8 30 30 3/8 + 3/8 16 3/4 9 1/4 DH Tch 12 384 13 3/4 13 13 1/4 + 1/2 2 3/8 7/8 DMI Frn nt 9 1/8 3 1/4 DNA Pl 3585 5 1/2 5 5 1/2 + 3/8 38 1/2 24 1/4 DNA pf 2.25 8.4 47 27 1/4 26 26 3/4 15 1/2 3 1/2 DNX Cp 454 5 3/4 5 5 1/2 +1 3 15/16 1 3/8 DRS Ind s nt 5 3 1/4 DRS un nt 16 1/8 5 1/4 DS Bnc 1.07 t 7.5 7 2 14 1/4 14 1/4 14 1/4 - 1/4 19 1/4 3 5/8 DSC 8034 18 5/8 17 5/8 18 1/8 - 3/8 28 1/4 13 1/2 DSG Int 1088 19 1/4 16 3/4 19 1/4 +2 1/2 1 3/16 1/4 DSI Ind 301 5/16 9/32 9/32 6 2 3/4 DSP 12 169 5 1/8 4 7/8 5 1/8 + 1/4 3 15/16 1 11/16 DTI Md 19 1 7/8 1 3/4 1 3/4 -1/16 5 1/4 1 1/8 DVIHl wt nt 20 1/2 9 7/8 Dahlbg s .12 .7 23 236 16 1/2 16 16 1/2 + 1/2 18 1/8 9 3/4 Dai Ei .25 e nt 12 1/2 8 DlyJour 21 10 7/8 10 1/4 10 7/8 +1 7/8 10 3/4 5 3/4 DairyB 9 116 7 6 5/8 7 + 3/4 11 5 3/8 DairyA 7 57 6 5 3/4 6 + 3/8 10 3 3/4 Daka s 6 51 8 7/8 8 1/2 8 1/2 - 3/8 26 12 1/2 DakotaB .72 e nt 1 1/8 5/8 Daleco 40 15/16 15/16 15/16 +1/16 1 7/8 1/4 Daltx un nt 14 1/4 3 3/4 Damark 189 4 5/8 4 3/8 4 3/8 - 1/4 41 1/2 18 1/8 Danek s 59 925 37 1/2 36 37 1/2 +1 1/2 2 1/4 3/8 DanlFd nt 3 1/8 1 7/16 Danngr 35 1 5/8 1 7/16 1 7/16 14 9 1/4 Danskin 314 11 1/4 10 3/4 11 1/4 + 1/2 78 60 1/4 DartGp .13 nt 2 1/8 1 1/16 DtBdcst 174 1 3/8 1 3/16 1 3/16 8 5/8 3 Dta IO 11 305 4 3/8 4 4 1/4 5 3/4 1 DtaMea nt 9 1/2 7 DtaRsh 768 10 9 10 + 3/4 3 3/8 7/8 DtSwtch 10 1 15/16 1 15/16 1 15/16 - 1/8 1 1/2 DtSw wt95 nt 7 1/4 3 DtaTrn 10 6 6 6 - 1/8 15 11 DtTrNw 29 1 13 1/2 13 1/2 13 1/2 8 1/4 3 3/4 Dtaimg nt 16 3/4 4 Datflx 8 16 5 4 3/4 5 - 1/8 6 1/4 2 3/4 Datkey 18 3 2 3/4 2 3/4 2 3/4 5 2 Datmar 13 4 3 7/8 4 41 3/4 17 3/4 Datscp s 60 4076 30 1/2 29 1/4 30 1/2 +1 3 3/8 1 3/4 Dtasth nt 5 1/2 2 1/4 Dtawtch 250 3 2 5/8 2 3/4 + 1/8 7/8 1/4 Dtawtc wt 36 7/16 5/16 5/16 20 1/2 14 1/4 DataRce 4131 22 1/2 20 1/2 22 1/4 +1 3/4 11 1/4 1 Dateq nt 15 1/2 4 1/2 Datron 13 115 6 5 1/4 6 + 5/8 4 3/8 2 1/8 Datum 139 2 5/8 2 3/8 2 3/8 - 1/8 49 32 3/8 Dauphn 1.52 3.5 11 341 44 3/4 43 3/4 43 3/4 - 3/4 7 3/4 4 3/4 DavWht .15 j nt 3 1/2 1 7/8 Davox nt 1 15/16 3/4 DawnCa 184 1 7/32 1 1/8 1 1/8 - 1/8 5 3/8 3 7/8 Dawson nt 21 3/4 10 1/2 DayRun 17 15 1/2 15 15 - 1/2 1 1/2 1/16 Daylgt 1 1/2 1/2 1/2 - 3/4 32 5/8 9 7/8 DBeer 1.10 e 10.1 2092 11 10 5/8 10 7/8 + 1/8 3 7/8 1 3/8 DeNovo 10 1 5/8 1 5/8 1 5/8 - 1/8 21 3/4 12 3/4 DeVry 21 256 20 1/4 20 1/8 20 1/4 6 1/4 3 3/4 DeWolfe 75 4 5/8 4 1/4 4 5/8 + 3/8 11 3/4 6 1/8 DebShp .20 2.2 23 60 9 1/4 9 9 2 19/32 7/8 Decora h 1714 2 13/32 2 3/16 2 5/16 -1/16 17/32 1/8 Decor wt nt 44 1/2 29 1/2 Deerbk .80 a 1.8 10 2 44 1/4 44 1/4 44 1/4 +2 1/4 13 3/4 7 DefSft 12 30 9 1/4 9 1/4 9 1/4 - 3/8 4 1/8 11/16 DefnInc 9 327 2 1 3/4 1 3/4 16 1/4 11 3/4 DeklbE 269 12 3/4 12 1/4 12 1/4 34 1/2 23 1/2 DklbGn .80 3.0 14 18 27 26 3/4 26 3/4 9 3/4 7 1/2 DelaOts .10 1.1 9 1 9 9 9 24 3/4 16 5/8 Delchm .44 2.2 17 4 20 20 20 - 3/8 37 5/8 13 7/8 DellCpt s 20 7360 37 7/8 36 5/8 37 1/2 + 1/8 13 1/4 5 3/4 DelpFin 5 250 13 12 3/4 12 7/8 - 3/8 7 7/8 6 DelpInf 13 6 1/2 6 1/8 6 1/2 1 5/8 23/32 DeltCm 4 1 3/4 1 3/4 1 3/4 + 3/8 18 1/2 13 5/8 DeltNG 1.08 5.8 13 23 18 1/2 18 18 1/2 + 1/2 16 1/4 9 3/4 DeltQn 50 14 13 5/8 14 + 3/8 1 3/4 1/4 DnsePc 2 1 5/16 1 5/16 1 5/16 3 5/8 1 1/8 DentMd 54 2 1/8 2 2 - 1/8 46 1/2 33 1/4 DepGty 1.56 3.1 10 906 49 3/4 46 1/4 49 5/8 +3 1/2 10 3/8 1 1/4 DeprAn 177 2 1/2 2 1/8 2 1/8 - 1/8 8 3/4 1/4 DepA wt nt 20 1/2 2 7/8 Deprn g .40 a 7268 5 1/4 4 1/2 5 1/4 + 5/8 15 1/4 3 1/4 DepUSA 1897 5 1/8 4 3/8 5 1/8 + 1/2 8 5/8 DepUSA wt 245 1 1/4 1 1 1/8 + 1/8 21 1/2 7 DsgInc s 24 1530 21 1/2 20 1/2 21 1/4 5 3/8 3/8 DstIDI 50 1 3/16 1 1/16 1 3/16 +3/16 6 1/4 4 5/8 DetSys 11 238 5 1/4 4 3/4 5 1/8 - 1/8 14 1/2 6 1/2 DetrxC 3 8 1/4 8 1/4 8 1/4 29 1/2 17 3/4 DetCan .50 1.9 2 26 26 26 3 3/8 1 1/8 DevTch s nt 18 1/4 10 Devcon .20 nt 3 3/4 1 3/4 DeVBul 3 2 2 2 11 1/4 4 Devon 9 7 9 3/4 9 3/4 9 3/4 - 1/4 11 1/4 11 DialPge 360 11 1/4 11 11 1/4 + 1/4 1 1/4 DiamEnt 563 19/32 1/2 1/2 -1/16 1 5/8 1 DiamEnt wt nt 7/16 1/16 DiamE wtA 100 1/8 1/8 1/8 -1/16 4 3/4 1 1/2 DiamEn un 37 3 1/4 3 3 - 1/4 18 3/4 9 Dianon 34 81 10 1/2 9 3/4 9 3/4 - 1/4 37 3/4 24 1/4 Dibrell s .60 1.7 15 342 36 1/4 35 1/4 35 3/4 - 1/2 4 1/4 1 1/4 Diceon nt 6 1/4 3 1/4 DClark nt 20 1/2 11 DigiInt s 24 4299 18 1/2 18 18 1/4 + 1/4 5/8 1/4 Digimt h .01 e nt 10 1/2 6 3/8 DigBi 36 8 1/4 8 8 1/4 + 1/8 12 1/2 5 DigMic 176 6 1/2 6 1/4 6 1/4 1 3/8 1/8 DigPd wtA nt 1 1/8 DigPd wtB nt 13 3/4 4 DigPrd s 146 4 1/4 3 7/8 4 1/8 + 1/8 14 4 1/4 DigPd un 24 4 3/4 4 3/4 4 3/4 1 3/8 5/16 DigtlSol 50 19/32 19/32 19/32 +3/32 6 1 9/16 DigtSd 23 2542 2 5/8 2 1/4 2 1/2 + 1/4 15 1/4 7 1/2 DigtlSy 979 8 1/4 7 1/2 8 1/4 + 3/8 6 7/8 2 DimeFn 559 5 3/4 5 5 5/8 + 5/8 37 1/2 24 1/2 Dionex 20 757 36 3/4 36 36 3/4 + 1/2 1 11/16 3/8 DrctCon 285 1 1/4 1 1/4 1 1/4 - 1/4 11/16 1/4 DrcCn wt 189 1/2 1/2 1/2 5 1/8 2 1/2 Divrsco 13 5 4 7/8 4 7/8 4 7/8 - 1/8 16 7 Divrcre 10 111 8 7 5/8 7 5/8 - 1/8 1 1/2 7/8 DixieN 6 1 1/8 1 1/8 1 1/8 14 1/4 7 1/2 DixieYr .20 1.8 228 11 10 1/4 10 7/8 - 1/8 2 5/8 1 DocuCn 713 1 7/16 1 1/4 1 7/16 +3/16 4 3/4 7/8 DocuTch 20 7/8 13/16 13/16 -1/16 1 3/8 1/8 DocuTc wt 8 1/8 1/8 1/8 8 3/4 2 1/2 Dolco nt 3 3/4 2 5/8 Dolco pf .36 nt 26 3/4 15 1/4 DlrGnl s .20 .8 25 784 25 1/2 24 3/4 25 + 1/4 10 1/2 8 1/2 Donegal .28 2.9 6 1 9 1/2 9 1/2 9 1/2 17 3/4 13 3/4 Domng 1.00 6.5 12 5 15 1/2 15 1/2 15 1/2 20 7/8 9 3/8 DomBk .11 j 2654 20 5/8 20 3/8 20 1/2 12 1/2 7 3/4 DrchHu .20 1.9 60 145 11 10 3/4 10 3/4 - 1/4 18 3/4 7 1/4 Doskcl 2 12 3/4 12 12 - 3/4 3 1 3/16 Dotrnix 16 102 1 3/8 1 1/4 1 5/16 -1/16 1 5/8 DblEgl nt 4 1/2 3 1/2 Dghtie .16 nt 35 10 5/8 DglLom s .40 2.1 7 35 19 3/4 18 1/2 18 3/4 -1 5 3/4 3 7/8 DovrReg .21 e nt 15 3/4 8 DrecoE 12 38 14 1/4 14 14 - 1/2 24 7/8 20 DresBk s .75 r 3.3 51 22 1/2 22 1/2 22 1/2 + 1/8 17 1/4 7 3/4 DresB 23 1376 17 1/4 16 7/8 17 + 1/8 8 2 1/2 DrewIn 10 252 8 1/8 7 3/4 8 7 1/4 3 5/8 Drexlr 64 4 1/4 3 7/8 3 7/8 - 1/4 36 3/4 15 DreyerG .24 1.1 20 697 21 1/4 20 1/4 21 1/4 + 1/4 13 1/2 6 1/2 DriefC .59 e 9.1 324 6 5/8 6 1/4 6 1/2 -3/16 8 1 3/8 Drivfn s 278 3 1/16 2 15/16 3 +1/16 9 1/4 3 5/8 DrugE .08 1.4 268 6 1/8 5 3/4 5 3/4 - 1/4 8 1/2 1 1/4 DrgScr 395 1 1/2 1 3/8 1 3/8 - 1/8 14 1/4 4 3/4 DuraPh 242 7 1/4 6 3/4 7 1/4 10 2 3/8 Durkn 21 2286 10 1/4 9 10 1/8 + 7/8 4 1/4 1 1/2 Duratek 4 3 1/2 3 1/4 3 1/2 + 1/4 29 20 1/4 Duriron .60 2.4 17 110 25 3/4 25 25 1/2 + 1/4 1 3/16 3/8 DynaGp 15 13/16 13/16 13/16 - 1/8 10 1/8 4 1/4 Dynagn 191 5 1/2 5 1/4 5 1/2 + 1/4 6 7/8 4 3/4 Dyngn un 79 6 3/4 6 1/4 6 1/2 - 1/4 1 1/2 1/32 DynAm nt 1 5/8 1 DynCls nt 2 1/2 1 3/16 DynOil 58 1 5/8 1 7/16 1 7/16 6 3/8 3 1/2 DynRsh t 6 30 4 1/4 4 1/4 4 1/4 - 3/4 6 1/4 3 Dynscn 89 4 1/4 4 1/8 4 1/8 -1/16 9 1/2 2 1/2 Dynasty nt 7/8 5/16 DyntcI h nt 22 1/2 15 1/2 DytchC 13 18 19 1/2 19 19 - 1/8 1 3/8 DyntrL 14 120 9/16 17/32 9/16 +1/32 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