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 I Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <72.1992Nov9.184717@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 19 1/2 8 3/4 I:STAT 131 12 11 1/2 12 + 1/2 14 4 3/4 ISG 32 7 3/4 7 1/8 7 5/8 + 1/8 6 1/4 1 3/8 ICC Tch 773 1 7/8 1 11/16 1 13/16 - 1/8 11 4 ICF Int 1472 6 1/2 6 6 1/2 + 1/8 1 1/4 5/16 ICO 30 1 1/8 1 1/8 1 1/8 + 1/8 18 5 1/4 ICOS 12492 7 6 1/4 6 7/8 + 5/8 12 6 3/4 ICU Med 11 10 3/4 10 1/4 10 3/4 + 1/2 18 1/2 11 1/8 IDB Cm t 50 641 16 3/4 16 16 1/2 + 1/4 20 1/4 5 3/4 IDEC 198 10 1/4 9 3/4 9 3/4 29 18 IdexxLb 41 1369 27 1/2 26 3/4 27 1/2 + 1/4 9/16 1/8 IEH Cp 2 1/8 1/8 1/8 8 3/4 4 1/4 IFR 23 69 7 1/4 6 1/2 6 7/8 + 1/8 9/16 1/16 I:Flw wt nt I:Flow un nt 8 1/8 1 7/8 I:Flow s 60 3 1/2 3 1/4 3 1/4 - 1/4 17 7 IG Lab 16 12 3/4 11 3/4 11 3/4 - 1/2 20 1/4 11 3/8 IHOPCp 24 4382 18 5/8 17 3/8 18 5/8 +1 1/4 4 1/4 2 1/8 II:VI 18 38 2 3/4 2 1/2 2 3/4 26 19 IIC Ind 10 25 25 25 + 3/4 36 7/8 15 3/4 IIS 22 336 33 1/8 32 1/2 33 - 1/8 23 8 ILC Tc 12 221 12 1/4 11 3/4 11 3/4 - 1/2 3 5/8 1 1/8 IMRE wt 83 1 5/8 1 5/8 1 5/8 + 1/8 5 9/16 2 1/4 IMRE 306 3 7/16 3 5/16 3 5/16 - 1/8 19 1/2 8 1/2 IMRE un nt 22 12 IMRS 30 29 18 3/4 18 1/2 18 1/2 - 1/4 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 142 12 1/2 11 12 9 3/4 8 1/4 IQSoft 3859 11 1/2 9 1/4 11 1/4 +1 3/4 12 7/8 8 3/4 IVF Am 64 12 1/2 12 1/4 12 1/4 - 1/4 23 16 1/4 IWC 1.40 6.4 21 12 22 1/4 21 3/4 21 3/4 - 1/2 5 15/16 Icot 5 1940 1 3/16 1 1 1/8 + 1/8 1 1/2 1/2 IdanSft 706 1 3/8 1 5/16 1 5/16 3 1/4 1 1/8 Ikos 35 1 9/16 1 7/16 1 7/16 5 5/8 5/16 Ilio 142 1 3/4 7/8 - 1/8 8 7 ImageAm 1823 8 1/4 7 1/2 7 7/8 12 3/4 4 1/2 ImagEn 166 251 6 7/8 6 3/8 6 5/8 12 7 ImgFlm 22 160 9 8 1/2 8 3/4 + 1/8 1 1/4 1/16 ImgF wt 47 9/32 1/4 1/4 12 6 3/4 ImgFl un 10 8 1/2 8 1/2 8 1/2 + 3/4 2 5/16 5/8 ImgMgt 637 15/16 13/16 15/16 +1/16 3 29/32 Imatrn 1216 1 7/32 1 1/8 1 1/8 -1/32 28 5 Imclne 519 8 1/2 7 3/4 8 1/8 + 3/8 2 5/8 1 5/16 Imex 249 1 3/4 1 9/16 1 9/16 -1/16 2 1/2 1/2 ImmuCell 3 1 1/4 1 1/4 1 1/4 20 1/2 6 1/2 Imucor 20 236 8 7 1/4 7 5/8 + 3/8 25 8 ImuLog 773 12 1/4 11 12 1/4 +1 25 1/4 8 1/4 Imungn 694 11 3/4 11 11 1/2 62 3/4 12 1/4 ImunRsp 13529 22 17 3/4 20 1/4 +2 1/8 68 22 1/2 Imunex 8397 54 3/8 49 3/4 53 1/4 +3 1/4 48 3/4 13 3/4 Imunx wt 1987 34 3/4 31 34 3/8 +3 3/8 17 5 1/2 Imunmd 3089 10 1/2 9 1/4 10 1/2 +1 1/4 5/8 1/16 Imnet nt 1 5/16 7/16 ImpctSy 20 50 7/8 3/4 13/16 +1/16 15 1/2 6 5/8 ImprBc t 43 80 9 1/4 8 3/4 9 - 1/4 16 1/4 7 1/4 ImpCrd 2 12 11 1/2 12 4 1 1/2 Imtec nt 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 34 797 11 7/8 11 11 3/4 + 1/2 7 1/8 3 11/16 InHome 556 4 15/16 4 13/16 4 13/16 - 1/8 4 1/8 13/32 InStre 164 3/4 11/16 11/16 14 3/4 8 1/4 Inacom 14 26 14 1/4 13 3/4 13 3/4 4 1 3/8 Inamed 67 3 2 7/8 3 + 1/8 7 1/2 3 3/4 Incomnt 216 6 1/4 6 1/8 6 1/4 + 1/4 24 1/2 16 1/4 IndBcp 1.16 4.9 13 356 24 23 1/2 23 3/4 - 1/4 6 1/4 1 3/4 IndFdl .10 e nt 2 1/2 1 IndepHld .02 e 1.5 61 1 3/8 1 3/8 1 3/8 19 15 1/2 IndSqS 1.44 8.5 31 17 16 1/2 17 + 1/2 17 1/4 11 IndBkMi .52 3.2 8 9 17 1/4 16 1/2 16 1/2 - 1/8 5 1 1/2 IndBk 12 3 1/8 2 3/4 3 1/8 + 3/8 3 3/4 3/4 IndBkgp 46 1 3/8 1 1/8 1 3/8 - 1/8 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 12 3 1/2 3 1/2 3 1/2 - 1/4 22 3/4 13 1/2 IndInsr .88 5.9 30 104 15 1/2 15 15 - 1/8 19 3/4 14 IndiFdl .80 4.2 9 19 19 18 3/4 19 + 1/4 22 12 3/4 IndUtd .48 2.2 10 3 22 22 22 + 1/4 12 8 1/2 InAcous .28 nt 1 7/16 5/8 IndFdg 7 1 1/4 1 1/8 1 1/8 - 1/8 5 2 5/8 IndusHld 27 4 1/4 4 1/4 4 1/4 1 3/8 IndH wtA nt 1/2 3/32 IndH wtB nt 6 1/4 3 1/4 IndTrn s 14 2 6 1/4 6 1/4 6 1/4 + 1/4 23 15 3/4 InfnBrd 232 23 3/4 22 1/2 23 3/4 + 3/4 5 1/2 7/8 Infodat 235 1 1/4 1 1 1/8 - 1/4 4 5/8 2 3/4 Infonow 164 4 1/8 3 7/8 4 1/8 2 1/2 3/4 Infonw wtA 40 2 2 2 - 1/4 1 5/8 3/8 Infonw wtB 140 1 5/16 1 1/8 1 5/16 +1/16 15 3/4 6 1/2 Infonw un nt 8 5/8 3 7/8 InfoAm 24 59 5 4 3/4 4 3/4 - 1/4 11 1/2 6 1/2 InfoIntl .22 2.3 6 10 3/4 9 3/4 9 3/4 3 7/8 2 3/16 InfMgt h 26 3 7/16 3 7/16 3 7/16 3 13/16 1 7/8 InfMg wt 133 3 1/16 3 3 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 35 2036 27 3/8 26 1/2 26 1/2 - 7/8 1 11/16 1/2 InfSolu 82 1/2 1/2 1/2 -1/16 3/8 1/8 InfSl wt 60 5/32 5/32 5/32 31 5 7/8 Infrmx s 23 5709 30 1/2 29 30 3/8 + 5/8 17 1/2 10 1/2 Inforum 38 109 16 1/2 15 1/2 15 3/4 13 5/8 6 Infrasnc 43 564 9 1/4 8 3/4 9 1/8 + 1/8 8 5/8 5 1/4 InglMkt .22 3.7 16 230 6 5 5/8 6 + 1/4 15/32 3/16 InldGld 90 5/16 5/16 5/16 4 7/8 2 3/4 Inmac 8 76 3 1/4 3 1/8 3 1/8 10 8 3/8 Intgrp 1 8 3/4 8 3/4 8 3/4 6 1/2 1 3/16 InnoVet 294 1 7/8 1 5/8 1 5/8 -3/16 2 15/16 5/16 InnoV wt nt 9 1/2 1 3/8 InnoV un nt 4 7/8 2 5/8 Innovex 166 4 1/8 4 4 1/8 13 1/4 5 Inovo 94 7 1/2 7 7 1/4 - 1/4 1 1/2 1/2 Inotek 8 22 7/8 3/4 3/4 + 1/4 17 3/4 9 1/2 Input 10 67 11 1/4 10 3/4 11 1/4 + 3/8 4 1/4 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia 80 3 3/4 3 1/2 3 1/2 7 1/4 3 1/2 InsitE .05 1.2 25 53 4 1/2 4 1/4 4 1/4 - 1/8 10 1/2 4 3/8 InsitGp 702 10 5/8 10 3/8 10 1/2 21 3/4 13 1/2 InsitMd .14 .6 26 519 22 1/4 21 1/2 22 1/4 + 1/2 23 3/8 14 InsitNA 1879 21 1/2 20 1/4 21 1/2 +1 2 5/16 13/32 InstaCl 306 31/32 7/8 7/8 -1/16 4 3/4 1 1/4 InstLM nt 8 4 1/2 InstCp .21 e nt 20 1/4 12 1/8 InsAut 34 1258 18 1/2 17 1/2 18 1/4 + 3/4 40 1/4 26 3/4 IntegFn 1.28 3.5 9 2838 36 1/2 35 1/2 36 1/4 + 1/8 12 6 3/4 Integral nt 20 8 IntgCir 26 1179 21 19 1/2 21 +1 3/8 7 3/4 3 1/2 IntgDv 6120 6 1/2 5 7/8 6 1/2 + 3/8 29 1/4 16 3/4 IntgHS 23 292 22 3/4 22 22 1/2 + 1/2 6 1/4 5 1/4 ItgPrc nt 1 5/8 1 ItgP wtA nt 1 7/8 ItgP wtB nt 9 1/2 7 ItgPrc un 246 9 1/2 8 3/4 9 1/4 - 1/4 16 1/4 5 1/4 ItgSys 11 1 5 1/2 5 1/2 5 1/2 - 3/8 11 7/8 5 1/2 IntgWst 23 359 6 1/4 6 1/8 6 1/8 - 1/8 2 9/16 1/2 Intek 597 2 3/8 2 1/4 2 1/4 70 1/4 39 3/4 Intel .10 e .1 18 14995 70 68 1/2 69 1/4 + 1/4 2 1/2 7/16 Intelli 153 3/4 5/8 3/4 +1/16 8 3/4 8 IntlSrg 65 8 1/4 8 8 - 1/2 30 3/8 6 1/4 IntelEl s 15 6560 9 1/2 8 5/8 9 + 1/4 3 5/8 11/16 IntrTel 48 3 7/16 3 5/16 3 5/16 -1/16 18 3 1/4 IntfstBk s .14 .9 6 15 3/4 15 3/4 15 3/4 + 3/4 13 1/2 9 3/4 IntwSvg .20 1.6 8 10 12 3/4 12 3/4 12 3/4 + 1/4 12 1/4 3 1/2 Intera 3 5 5/8 5 5/8 5 5/8 + 1/8 9 1/2 3 1/4 IntNtwk 2047 7 1/4 6 5/8 7 1/8 + 1/2 17 10 Intcrg s .08 e .6 14 16 13 13 13 3/4 1/8 Intrcim 257 1/4 1/8 1/4 + 1/8 14 3/4 7 3/4 IntctlBk .20 1.5 13 18 13 1/4 13 13 13 1/2 7 1/2 IntLfe 37 11 1/4 10 3/4 11 1/4 - 1/4 16 1/2 8 1/4 IntrfcIn .24 2.2 18 132 10 3/4 10 3/8 10 3/4 4 13/16 2 7/8 Interfc 8 173 3 5/8 3 1/8 3 3/8 - 1/8 12 7/8 3 1/8 Intfrn 159 4 1/8 3 3/4 4 1/8 22 3/8 11 1/2 Intgph 24 3111 13 3/4 13 13 3/4 + 1/2 27 1/2 13 1/2 IntgHlt 21 24 26 1/2 26 1/2 26 1/2 + 3/4 15 7 Intrleaf 23 3909 11 3/4 11 1/8 11 5/8 + 1/2 8 1/2 6 IntrCm 1961 6 3/4 6 6 5/8 + 1/8 13 1/4 6 1/2 IntmetC .16 1.7 29 143 10 9 1/2 9 1/2 - 1/2 6 3/8 3 5/8 Intrmtr .20 5.3 6 1 3 3/4 3 3/4 3 3/4 - 1/8 9 2 3/4 IntAbs 87 4 1/4 4 4 1/4 + 1/8 8 5/8 3 3/4 IntlAir 13 632 7 1/8 6 1/2 7 1/8 + 5/8 7 13/16 2 1/4 IntgRsc s 151 4 1/8 4 4 2 3/4 3/16 IntBas 30 1 5/16 1 5/16 1 5/16 +1/16 2 3/16 3/4 IntlBus nt 1 7/16 1/4 IntBu wt 392 1 7/16 1 7/16 1 7/16 + 1/4 9 1/8 4 3/8 IntCabl 1260 5 1/2 5 1/4 5 1/4 - 1/4 9 3/4 2 1/2 IntCnt 7 8 3 1/2 3 3 - 1/2 24 1/4 15 InDairA 14 267 16 1/2 15 1/2 15 1/2 - 3/4 24 3/4 15 InDairB nt 2 3/8 5/16 IntDst s nt 1 3/16 5/32 IntlEl nt 8 5/8 5 1/8 IntFast 590 8 3/4 8 1/2 8 5/8 + 1/8 15 1/2 10 3/8 IntHld t nt 16 8 IntJen 6 36 9 1/2 9 9 1/2 + 1/2 1 3/8 1/4 IntLeis nt 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 875 1 13/16 1 23/32 1 23/32 -1/32 4 1/8 2 IntPtr 1427 2 7/8 2 1/2 2 7/8 + 1/4 1/4 1/32 IntPlat nt 5 1/4 2 IntRsh .04 1.8 2 2 1/4 2 1/4 2 1/4 + 1/8 7 1/4 1 3/4 IntTotlz 111 463 5 5/8 5 1/8 5 9/16 +7/16 2 1/4 1 1/4 IntYog 3 1 1/8 1 1/8 1 1/8 - 1/8 7/8 3/8 Intrnt wt nt 4 1/16 2 Internt 40 2 3/4 2 3/4 2 3/4 5 2 1/2 Intrnt un nt 15 1/4 6 1/4 Intrnu 367 8 3/4 8 1/4 8 1/2 - 1/4 10 3/4 3 Intrn wtB 45 4 7/8 4 7/8 4 7/8 55 24 3/4 Intphrm 48 34 37 34 1/4 34 1/4 - 3/4 12 5 1/4 Intphse 18 1227 8 1/4 7 1/4 7 3/4 - 1/4 8 5 1/2 Intpnt 21 12 7 1/2 7 1/2 7 1/2 - 1/4 24 1/2 19 1/4 IntpPL g 2.00 142 19 3/4 19 1/2 19 3/4 - 1/2 20 1/4 10 1/4 Interslv 27 9517 14 12 12 3/4 -1 1/4 7 7/8 3 1/4 Intspec 23 75 4 1/8 4 4 1/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 16 20 1/4 19 5/8 19 5/8 - 3/8 16 6 1/8 Intvce s 24 1160 15 1/2 15 15 1/2 + 1/4 5 1/2 3 1/4 IntrLb nt 1 5/8 7/8 Intrnet nt 32 1/4 16 1/2 Invcr s 18 84 21 20 1/4 20 1/2 - 1/4 2 3/4 1/4 InvtDsg nt 15 1/4 10 InvSav .24 e 1.7 6 x70 14 1/4 14 14 - 1/4 1 3/4 3/4 InvSv wt nt 28 1/2 26 1/2 InvSv pf 3.19 nt 8 2 InvTitl .04 nt 6 3/8 1/2 Invitr 1009 1 5/8 1 9/16 1 5/8 +1/16 3 1/8 1/8 Invit wt 498 13/32 5/16 5/16 -3/32 11 1/4 4 3/4 Iomega 14 412 7 7/8 7 1/2 7 3/4 - 1/8 41 1/2 32 IowaNt 1.60 nt 21 1/4 13 Ipsco .48 nt 12 6 3/4 Iroquoi .50 nt 6 1/4 15/32 Irvine 906 4 1/8 3 7/8 4 1/8 + 1/4 42 1/2 15 3/4 IrwnFn s .40 1.0 13 211 42 1/4 41 1/2 41 1/2 27 1/2 13 1/2 Isco .20 1.2 14 10 17 16 17 19 3/4 5 Isis 2269 10 1/4 8 3/4 10 1/8 +1 1/8 24 1/4 15 1/4 Isomdx 22 194 22 3/4 22 22 - 3/4 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd nt 2 1/4 1 1/8 Isramc 128 1 3/8 1 1/4 1 3/8 + 1/8 1 9/16 11/16 IstecIn 87 1 1/16 1 1 1/4 1/32 IstecI wt 1000 3/32 3/32 3/32 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc 375 7 3 3/4 3 3/4 3 3/4 - 1/8 148 1/2 110 3/4 ItoYokd 1.01 e .8 22 13 122 3/4 120 3/4 122 3/4 - 3/4 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