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 P Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <79.1992Nov9.184717@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 38 1 1/4 1 1/8 1 1/8 8 7/8 6 3/4 P&F pf 1.00 nt 2 1/4 3/16 PAM 13 1 1/2 1 1/2 1 1/2 17 3/4 13 PCA Int s .28 1.6 19 119 18 17 17 3/4 + 1/4 3 5/8 2 5/8 PCC Gp 70 3 1/4 3 1/4 3 1/4 13 3/4 8 1/2 PCI Sv 13 1950 13 3/4 12 1/2 13 1/2 + 1/8 16 3/4 9 1/4 PDA 21 1023 17 15 1/4 16 1/4 +1 1/8 3 1/4 1 1/4 PDG En 21 2 1/2 2 1/4 2 1/2 + 1/4 4 1/4 2 PDK 63 296 2 5/8 2 3/8 2 1/2 - 1/8 3 7/8 1/2 PDK wt nt 3 3/8 1/4 PDK wt B 100 1 1/4 1 1/4 1 1/4 2 3/4 1/8 PDK wt C 100 7/8 7/8 7/8 + 1/8 9 1/2 5 1/2 PDK pf .49 8.9 150 6 5 1/2 5 1/2 - 7/8 14 1/4 6 1/8 PDK un .49 nt 8 1/8 7 1/4 PMR Cp 17 7 1/2 7 1/4 7 1/4 - 3/8 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 16 169 11 1/4 10 10 3/4 1 11/16 15/16 PVC .05 e nt 8 3/4 3 PacRim 115 3 1/2 3 1/4 3 1/2 + 1/8 63 44 3/4 Pacar 1.00 a 1.7 33 313 58 57 1/4 57 1/4 - 1/4 5 1 3/4 PaceMd 65 2 5/8 2 1/2 2 5/8 2 7/16 3/4 PacTec 29 60 1 1/4 1 5/32 1 5/32 5 3 1/2 PacBcp 43 52 4 1/4 4 4 1/4 + 1/4 21 3/4 5 1/4 PacBnk .15 e 2.1 96 7 6 3/8 7 18 1/4 11 3/4 PacDunl .60 e 4.7 3 12 3/4 12 3/4 12 3/4 + 1/8 6 1/2 3 1/4 PacIld 20 5 5/8 5 5/8 5 5/8 - 1/8 7/16 1/8 PacIntl 5 5/32 5/32 5/32 9 1/4 4 1/2 PacNuc 26 50 6 1/4 5 1/2 5 1/2 15 1/2 8 PacPhy 16 184 12 3/4 11 3/8 11 3/8 -1 5/8 2 5/8 1 3/8 PacSen 11 2 5/8 2 13/32 2 5/8 +3/16 27 1/4 21 1/4 PTelcm 1.32 5.4 17 105 24 1/4 23 1/2 24 1/4 + 3/4 45 3/4 11 1/8 PacifCA s 27 596 44 3/4 42 1/2 44 3/4 +1 1/2 39 1/2 22 1/2 PacifCB 23 1394 38 5/8 37 1/4 38 1/8 + 3/4 12 1/4 10 PacoPh 355 11 3/4 11 1/4 11 1/4 - 3/8 25 1/2 15 7/8 Paging 1282 24 1/2 24 24 1/4 - 1/8 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed 2 1 6 6 6 - 3/4 7 1/2 4 1/2 PlmSSB nt 24 1/2 16 1/2 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 12 17 17 17 2 1/2 1 3/8 PanAtl nt 3 3/4 1 3/8 Panaco nt 3 3/8 5/16 Pantch 38 777 2 3/4 2 2 1/4 + 1/8 8 3/8 4 1/2 PancMx .24 3.3 11 7 7 1/2 7 3/8 7 3/8 - 1/8 12 3/4 10 PanRoyl .60 e nt 1/8 1/32 Panthen 4 1/32 1/32 1/32 7 5/8 3 Parclsn 40 5 4 7/8 4 7/8 8 6 1/4 ParadF .08 e nt 3 3/4 ParMtg 79 1 9/16 1 7/16 1 7/16 1 1/16 7/16 ParPet 60 31/32 15/16 31/32 +3/32 53 1/4 19 5/8 ParmT s 70 3317 52 1/2 50 1/4 52 1/8 +1 1/2 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC nt 78 1/4 45 ParkNt 1.40 nt 5 1/4 2 5/8 ParkOh 148 4 1/8 4 4 1/16 -3/16 22 13 1/2 PrkvlFn .52 2.4 8 15 22 22 22 6 1/4 4 3/4 Parkwy .80 nt 4 2 1/2 Parlex nt 8 7/8 1 3/4 Parlux 34 90 4 5/8 4 3/8 4 3/8 - 1/4 3 3/4 17/32 Partch s 10 13/16 13/16 13/16 -1/16 1 1/2 1/2 PartOil nt 1 1/4 3/8 Pathe nt 7 1/2 3 5/8 Patlex 14 179 7 5/16 7 1/8 7 1/4 + 1/8 8 4 1/4 PatrkI 22 45 7 3/4 7 1/2 7 3/4 10 1/4 9 1/2 PatPtr pf 53 10 9 1/2 10 + 1/4 5 5/8 3 1/4 PatnPr nt 19 16 3/4 PatDntl 2318 19 1/4 18 1/4 18 3/4 + 3/4 2 13/16 7/8 Paulson nt 3 1/4 2 Pavichev 3 1 3/4 1 3/4 1 3/4 - 1/4 36 1/4 17 5/8 Paychx s .24 .6 49 2023 38 1/4 36 1/2 38 1/4 +2 16 1/2 7 1/4 Payco 21 8 8 1/4 7 3/4 8 1/4 + 1/4 3 3/4 2 31/32 PeachFb 323 3 1/8 3 3 3/4 1/4 PchFb wt 36 3/4 1/2 9/16 10 3/4 6 3/4 PeakTch 358 10 1/2 9 3/4 10 1/4 + 1/4 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 54 34 3 7/8 3 3/4 3 3/4 15 3/4 10 1/4 PeerMf .50 4.4 20 x5 11 1/4 10 3/4 11 1/4 1/4 1/16 Pelsart nt 31 22 PennEn 2.20 7.1 22 48 31 30 1/4 31 19 1/2 10 3/4 PenTrt 4 57 12 9 1/2 9 1/2 -2 44 1/2 34 PennVa 1.80 a 5.2 1 34 1/2 34 1/2 34 1/2 25 9 1/2 PennBc s .36 b 1.7 5 21 3/4 21 3/4 21 3/4 -2 15 1/4 10 Penchk 40 13 12 13 - 1/2 27 25 PenG pf 2.25 nt 9 7/8 3 3/8 Penril .02 e .5 27 132 4 5/8 4 1/4 4 1/4 - 3/8 Penta nt 48 34 3/8 Pentair .98 2.4 12 277 41 40 1/2 40 3/4 - 1/8 35 3/8 26 3/4 Pentr pf 1.50 4.8 10 31 1/2 30 1/2 31 1/2 +1 9 7/8 4 7/8 Pentch 19 155 7 1/8 7 7 + 1/8 36 1/4 16 1/2 Penwst .20 .9 21 63 22 21 1/4 21 1/4 34 3/4 23 3/4 PeoFst .76 3 24 1/4 16 1/4 PeoBcp .72 3.0 9 13 24 1/4 23 1/2 24 1/4 + 3/4 27 3/4 20 PBcWor 1.28 4.8 8 6 27 1/4 26 1/2 26 1/2 - 3/8 7 1/4 1 1/2 PeopCT 9 61 5 1/8 4 7/8 4 7/8 - 1/4 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 89 6 1/4 6 6 1/4 30 3/4 23 1/2 PeopHld nt 3 1/4 3/4 PSBBrc 110 2 1/8 1 3/4 2 +3/16 16 3/4 9 1/4 PeoSvFn .72 4.9 10 24 15 14 3/4 14 3/4 13 8 PeopTl 25 671 9 7/8 9 3/8 9 5/8 + 1/8 23 1/4 9 1/4 PeoWst .60 2.9 19 161 21 20 3/4 20 3/4 - 1/4 15 1/4 7 PerSptv 603 17 15 1/2 16 3/4 +1 1/2 3 5/8 1 7/8 PercTc nt 7 5 1/2 Percptr 19 5 1/2 5 3/8 5 1/2 3 1/8 1 3/4 Percpt 34 75 2 3/4 2 5/8 2 3/4 1 5/8 11/16 Perfdta 6 150 13/16 13/16 13/16 25 5/8 5 3/4 Perfum 374 10 9 1/2 10 + 1/4 40 1/4 20 Perigo 51 5827 41 1/2 40 41 1/2 +1 1/2 29/32 3/8 PersCpt 300 17/32 1/2 1/2 -1/32 3 3/4 1 3/8 PerDia 54 2 7/8 2 5/8 2 7/8 6 3/8 3 1/4 PetPrd 85 25 4 1/4 4 1/4 4 1/4 1 1/2 1/4 PetPd wt nt 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 1 23/32 23/32 23/32 12 3/4 10 1/2 PtHeat A .07 .6 103 12 3/8 11 7/8 12 3/8 + 1/2 15 10 PtHel vtg .04 nt 14 1/2 10 PtHel nv .04 nt 31 1/2 22 1/4 Petrlte 1.12 4.7 17 48 24 3/4 24 24 - 1/2 5/8 1/8 Petromt 11 1/2 1/2 1/2 25/32 3/8 Petrmn nt 2 5/8 1 1/4 Petibne nt 30 1/2 13 3/4 PhrmMkt 54 838 19 17 1/4 18 1/4 + 1/2 11 1/2 6 1/2 PhrmMg 1079 9 1/4 9 9 4 7/8 1 9/16 Pharmos 55 2 7/8 2 13/16 2 13/16 13 3/4 3 3/4 PharLb 12 42 5 1/4 4 7/8 4 7/8 - 1/4 1 5/16 21/32 PhrmInc nt 7/8 1/8 PhnxA wt 150 3/4 11/16 23/32 +1/32 2 13/16 15/16 PhnxA 288 2 3/16 2 1/8 2 1/8 -1/16 3 11/16 15/16 PhxNet 1115 1 15/16 1 13 3/4 8 3/4 PhnxRe .20 1.5 1 13 3/4 13 3/4 13 3/4 + 1/4 30 1/4 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 31 154 4 1/8 3 7/8 4 - 1/8 6 1/2 3 3/8 PhotoC nt 1 3/8 9/16 Photcm 39 1 13/16 13/16 -3/32 16 1/4 7 1/2 PhtrIn 10 164 9 1/4 8 3/4 9 1/4 + 1/4 17 3/4 7 1/2 PhyCor 62 782 15 1/2 14 15 1/2 +1 1/4 9 3/8 8 PhyClin 285 8 3/4 8 1/4 8 5/8 + 1/8 9 1/4 5/8 PhyCpt 115 1 1/2 1 1/8 1 1/8 - 3/8 6 2 3/4 PhysIn 238 15 4 3/4 4 3/4 4 3/4 + 3/4 14 1/4 6 PicCafe .48 4.0 199 12 11 3/4 12 53 10 1/4 PicTel 45 4388 24 22 23 5/8 +1 1/2 20 13 PiedB .60 3.0 3 19 3/4 18 1/2 19 3/4 14 8 PiedMg 10 10 3/4 10 3/4 10 3/4 2 7/8 1 11/16 PiedMn 20 1 7/8 1 3/4 1 3/4 - 1/8 3 3/4 2 1/4 Piemnt 150 3 1/2 3 1/2 3 1/2 + 1/2 29 16 Pikevle s .76 2.8 6 27 27 27 + 1/2 36 14 Pinktn 16 287 17 1/2 17 17 1/2 + 1/2 28 1/2 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 3.7 12 4 29 27 27 4 1/2 1/2 PionBc 4 1 1 1 19 1/2 15 7/8 PioFBc .20 b 1.1 10 1 18 3/4 18 3/4 18 3/4 13 1/4 7 3/4 PionFn .10 e .8 5 11 12 1/2 12 12 1/2 + 1/2 28 20 1/4 PionGp .84 3.1 11 85 27 1/4 26 1/4 27 1/4 +1 1/4 30 1/4 19 5/8 PionHi s .48 1.9 15 481 26 25 1/2 25 3/4 - 1/4 25 3/4 17 3/4 PionSv .96 3.8 12 1462 25 3/8 25 25 - 1/4 24 1/4 10 1/4 PionSt .18 .8 14 649 22 21 1/4 21 1/4 - 1/2 16 1/4 12 PlainsSF .10 e .6 49 15 3/4 15 1/8 15 1/2 + 3/8 3 1 1/16 PlntT 761 2 1/2 2 5/16 2 3/8 - 1/8 5/16 1/16 PlntT wtB nt 1 5/16 7/16 PlasmT t nt 8 3/4 3 1/2 PlastLn 14 5 7 3/4 7 3/4 7 3/4 1 5/8 7/8 Plastgn nt 7/16 1/8 Plstg wt 100 1/4 1/4 1/4 26 1/4 17 PlatSft 523 25 3/4 24 1/4 25 1/8 + 7/8 25 1/4 11 1/4 PlatTc 66 1025 19 18 1/4 19 + 5/8 3 7/8 1 3/4 Players 107 3 1/2 3 3/8 3 1/2 1 3/4 3/4 Playor 7 1 1/4 1 1/4 1 1/4 +1/16 9/16 1/8 Play wt h nt 7 6 3/8 PlazHme 494 6 5/8 6 1/2 6 5/8 + 1/8 25 19 1/2 Plenum 1.04 4.2 10 23 25 24 1/4 25 + 1/2 22 1/4 9 1/8 Plexus s 21 1513 16 14 16 + 1/2 1 1/4 5/8 PlexusR 160 1 1/4 1 3/16 1 3/16 -1/16 16 11 1/4 PoeAsc .40 nt 1 3/4 1/4 PolifyFn 20 1/4 1/4 1/4 -3/16 8 4 1/4 PolkAu 7 7 7 7 3 1/8 1 3/16 PolutRs 112 1 15/16 1 3/4 1 7/8 -1/16 15/32 1/4 PolRs wt 200 3/8 5/16 11/32 -1/32 4 1/4 11/16 Polydex 282 2 5/16 2 3/16 2 3/16 -1/16 14 6 1/2 Polymed 101 10 1/2 10 10 1/2 2 3/4 1 1/4 PolyRs 44 1 5/16 1 5/16 1 5/16 -1/16 8 3/4 4 1/2 Pomeroy 59 5 1/4 4 1/2 4 7/8 - 1/8 4 5/8 2 1/2 PoncFd 137 4 1/2 4 1/4 4 3/8 + 1/8 6 5/8 2 1/8 Ponder 114 3 3/8 3 1/8 3 1/8 9 5 1/4 PoolEn 140 7 6 3/4 6 3/4 - 1/8 48 32 PopeRes nt 13 1/4 9 1/4 PortBk .48 nt 15 1/4 6 5/8 Possis 106 167 8 7/8 8 1/4 8 1/2 + 1/8 4 13/16 PoughSv 17 1 1/2 1 1/4 1 1/4 -3/16 16 1/2 5 3/4 PowelI 8 10 8 7 1/2 7 1/2 - 1/2 4 1 1/2 PwSpec h 6 2 2 2 + 1/4 5/8 1/16 PrairPc nt 7 3 3/4 PrcOpt 24 4 1/4 4 4 1/4 29/32 3/8 PrcStd h 16 15/32 15/32 15/32 2 1/2 1/2 PrecSy 216 7/8 3/4 3/4 13 5 3/8 PrmAnes 1048 12 1/4 11 1/4 12 1/4 +1 15 1/4 6 PrmrBc 10 1847 14 5/8 14 1/8 14 5/8 + 1/2 21 1/4 9 PrmBn .44 nt 25 12 3/4 PremFn .44 b nt 6 1/4 4 3/8 PrmRad 91 5 3/4 5 1/4 5 1/4 6 1/4 3 1/4 PresLf .09 1.8 20 480 5 1/2 5 5 - 3/8 32 1/2 12 1/4 Prestek 513 20 1/4 19 1/2 20 8 1/4 3 7/8 PrstnCp 3698 7 3/4 6 1/4 6 1/2 -1 1/8 61 3/4 29 1/2 PriceCo 16 24222 44 1/2 40 1/2 41 1/2 -2 1/4 32 25 5/8 PrREIT s .56 i 1.9 19 30 29 1/2 29 1/2 - 3/4 4 1/8 2 1/2 PSS Pub 12 10 3 3/8 3 3/8 3 3/8 - 1/2 49 3/4 32 3/4 PrcTR .72 1.9 19 426 39 38 1/2 38 1/2 - 1/4 2 5/8 3/4 Pricor 143 1 1/8 3/4 1 1/8 + 1/8 5 3/8 3 3/8 PrdePt 163 4 1/4 3 7/8 4 - 1/8 22 1/2 6 1/2 Prima 11 14 19 18 18 - 3/4 13 9 PrmBcp .52 4.2 7 3 12 1/2 12 1/2 12 1/2 + 1/4 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy nt 3 1/2 1 1/2 PrimEq 63 1 3/8 1 3/8 1 3/8 - 1/8 24 14 PrmFdl .40 1.5 9 1 26 26 26 +2 3/4 4 1/8 11/16 PrmeMd 55 64 4 3 3/4 3 7/8 - 1/8 11 1/4 5 PrnDnt 131 11 10 3/4 10 7/8 - 1/8 3 3/8 3/8 PrnDn wt 86 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 3 16 1/4 16 1/4 16 1/4 6 3/4 3 1/2 Prtronx 6 5 1/4 5 1/4 5 1/4 4 3 Prism 1 3 3 3 - 3/8 2 3/8 PrvB pf .08 j nt 2 3/8 1 3/8 ProDex 25 195 2 1 15/16 2 +1/16 9 6 1/2 Pronet 16 20 7 3/4 7 3/4 7 3/4 + 1/2 14 3/4 4 7/8 Procyt 943 7 3/4 6 7/8 7 3/8 + 1/4 4 3/16 1 1/8 PrdEnt 106 3 2 3/4 2 13/16 +1/16 34 3/4 21 1/4 ProdOp .20 .7 20 191 26 3/4 25 3/4 26 3/4 + 3/4 18 1/4 9 1/8 Proffitt 21 620 18 1/4 17 3/4 18 1/4 5 3/4 ProgFn 4 6 3 1/4 3 1/4 3 1/4 55 1/2 29 PrgSoft 39 528 54 1/2 53 54 + 1/2 10 1/2 3 3/8 ProgBk 12 11 10 1/4 9 1/2 10 1/4 9 3/4 5 3/4 Progrp 60 7 1/4 7/8 Pjctvs s 1458 5 3/8 4 7/8 5 1/4 + 1/4 12 7/8 Pjctvs wt 25 9 1/2 8 1/2 9 1/2 +1 1/4 6 3 Pjctvs pf 50 5 3/8 5 5 + 1/4 3/4 3/8 ProsGp s nt 28 1/2 17 ProtLfe .92 3.3 9 40 28 27 3/4 28 + 3/8 18 3/4 5 7/8 ProtDg 2531 9 8 1/4 8 7/8 + 1/2 6 1/2 2 ProtPoly 25 2 1/4 2 1/4 2 1/4 2 3/8 3/8 ProtP wt nt 8 3/4 2 1/4 ProtP un 61 2 5/8 2 1/2 2 5/8 18 3/4 7 Proteon 18 1460 10 1/4 9 3/4 10 1/4 + 1/4 12 1/2 4 1/2 ProtSy 1292 7 6 3/4 7 + 1/8 6 1/8 2 3/8 PrvHlt 23 2 7/8 2 7/16 2 7/16 -1/16 5 1/2 3 1/4 PrvWor .10 nt 6 1/2 2 7/8 PrvAm 14 4 3 3/4 4 + 1/8 36 26 1/2 PrvBc 1.08 3.6 7 99 30 1/2 30 30 - 1/2 11 1/4 6 1/4 PrvBksh .20 1.9 21 28 11 1/4 10 3/4 10 3/4 27 1/2 5 3/4 ProvCp 30 8 8 8 19 1/8 9 Psicor 15 87 14 1/2 14 14 3/8 + 1/8 4 1/8 1 3/4 PsycCp 15 2 1/16 2 1/16 2 1/16 + 1/8 7 3/4 4 PubcoC 27 5 3/4 5 1/4 5 1/4 - 1/2 30 1/4 17 3/8 PbSNC 1.14 4.6 15 555 25 3/4 24 1/4 25 - 3/4 1 1/2 1/8 PublEq 50 1/4 1/4 1/4 - 1/8 45 1/2 21 3/4 PgSdBc 1.36 3.0 15 258 44 7/8 44 3/8 44 7/8 + 1/8 20 1/2 13 3/4 PulaskF .52 nt 34 18 PultzPb .54 1.6 17 145 34 1/2 33 3/4 33 3/4 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 8 107 6 1/2 6 6 4 3/4 2 1/2 PureT wt 30 3 2 3/4 3 12 1/4 3 3/8 PureTc s 44 392 8 3/8 7 3/4 8 3/8 + 1/8 19 1/8 7 7/8 Purepac 12 95 14 13 1/2 14 + 1/2 35 3/4 18 PuritBen .12 .4 127 x1316 31 1/4 30 1/4 30 1/2 - 1/4 8 1/4 2 Purflw 128 2 7/8 2 1/2 2 7/8 + 1/2 21 1/4 14 1/2 PutnTr .48 2.3 13 36 20 7/8 20 1/2 20 7/8 + 3/8 17 1/2 6 PyrmT 603 10 1/4 9 3/4 10 1/4 + 1/4 38 1/2 15 1/2 Pyxis 1873 37 34 3/4 37 +1 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