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: 11-10, NASDAQ - Beginning with letter I Date: Tue, 10 Nov 92 18:39:54 EST Message-ID: <73.1992Nov10.183955@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 302 12 11 1/2 12 14 4 3/4 ISG 15 7 3/4 7 3/4 7 3/4 + 1/8 6 1/4 1 3/8 ICC Tch 1174 2 1 3/4 2 +3/16 11 4 ICF Int 2103 7 1/2 6 1/2 7 + 1/2 1 1/4 5/16 ICO 3 15/16 15/16 15/16 -3/16 18 5 1/4 ICOS 15099 7 3/4 7 7 5/8 + 3/4 12 6 3/4 ICU Med 15 10 3/4 10 1/4 10 3/8 - 3/8 18 1/2 11 1/8 IDB Cm t 55 3124 18 1/4 16 3/4 18 1/4 +1 3/4 20 1/4 5 3/4 IDEC 280 10 9 1/4 9 3/4 29 18 IdexxLb 40 55 27 1/2 26 3/4 27 - 1/2 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 24 35 7 1/4 6 1/2 7 1/4 + 3/8 9/16 1/16 I:Flw wt nt I:Flow un nt 8 1/8 1 7/8 I:Flow s 129 3 1/2 3 1/4 3 1/2 + 1/4 17 7 IG Lab 84 12 3/4 11 3/4 12 3/4 +1 20 1/4 11 3/8 IHOPCp 24 975 19 1/4 18 1/2 18 7/8 + 1/4 4 1/4 2 1/8 II:VI 17 6 2 3/4 2 1/2 2 1/2 - 1/4 26 19 IIC Ind nt 36 7/8 15 3/4 IIS 21 97 33 1/8 32 1/4 32 5/8 - 3/8 23 8 ILC Tc 12 486 12 1/2 11 3/4 12 1/2 + 3/4 3 5/8 1 1/8 IMRE wt nt 5 9/16 2 1/4 IMRE 255 3 7/16 3 1/4 3 1/4 -1/16 19 1/2 8 1/2 IMRE un nt 22 12 IMRS 30 23 19 18 1/2 18 1/2 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 10 158 12 1/2 11 1/2 12 1/2 + 1/2 11 1/2 8 1/4 IQSoft 3251 12 3/4 11 1/2 12 + 3/4 12 7/8 8 3/4 IVF Am 162 12 1/2 12 1/4 12 1/4 23 16 1/4 IWC 1.40 6.5 21 191 22 1/4 21 1/4 21 1/2 - 1/4 5 15/16 Icot 5 382 1 5/16 1 1/16 1 1/16 -1/16 1 1/2 1/2 IdanSft 1181 1 7/16 1 5/16 1 3/8 +1/16 3 1/4 1 1/8 Ikos 623 1 9/16 1 7/16 1 7/16 5 5/8 5/16 Ilio 27 3/4 3/4 3/4 - 1/8 8 1/4 7 ImageAm 1708 8 3/8 7 7/8 8 1/8 + 1/4 12 3/4 4 1/2 ImagEn 166 284 6 3/4 6 1/2 6 5/8 12 7 ImgFlm 21 91 8 3/4 8 3/8 8 3/8 - 3/8 1 1/4 1/16 ImgF wt 6 1/4 1/4 1/4 12 6 3/4 ImgFl un 14 8 3/4 8 1/4 8 1/4 - 1/4 2 5/16 5/8 ImgMgt 96 15/16 7/8 7/8 -1/16 3 29/32 Imatrn 512 1 3/16 1 1/8 1 1/8 28 5 Imclne 848 8 3/4 8 8 3/4 + 5/8 2 5/8 1 5/16 Imex 40 1 11/16 1 9/16 1 5/8 +1/16 2 1/2 1/2 ImmuCell 50 1 1/4 1 1/4 1 1/4 20 1/2 6 1/2 Imucor 21 272 8 7 1/2 8 + 3/8 25 8 ImuLog 207 12 1/4 11 1/2 12 1/4 25 1/4 8 1/4 Imungn 1444 11 1/2 11 11 3/8 - 1/8 62 3/4 12 1/4 ImunRsp 6282 21 1/4 20 1/4 21 1/4 +1 68 22 1/2 Imunex 6798 53 3/4 52 1/4 53 1/2 + 1/4 48 3/4 13 3/4 Imunx wt 909 35 33 1/4 34 1/4 - 1/8 17 5 1/2 Imunmd 1988 10 3/4 10 10 1/4 - 1/4 5/8 1/16 Imnet nt 1 5/16 7/16 ImpctSy 19 7 7/8 3/4 3/4 -1/16 15 1/2 6 5/8 ImprBc t 44 24 9 1/4 9 9 1/4 + 1/4 16 1/4 7 1/4 ImpCrd 524 12 1/2 12 12 1/2 + 1/2 4 1 1/2 Imtec 131 25 2 5/8 2 5/8 2 5/8 -1/16 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 32 398 11 3/4 11 1/4 11 1/4 - 1/2 7 1/8 3 11/16 InHome 2558 5 1/4 4 3/4 5 1/4 +7/16 4 1/8 13/32 InStre 2 5/8 5/8 5/8 -1/16 14 3/4 8 1/4 Inacom 14 66 13 1/2 13 1/2 13 1/2 - 1/4 4 1 3/8 Inamed 812 3 2 7/8 2 7/8 - 1/8 7 1/2 3 3/4 Incomnt 169 6 1/4 6 1/8 6 1/4 24 1/2 16 1/4 IndBcp 1.16 4.8 13 26 24 1/4 23 3/4 24 1/4 + 1/2 6 1/4 1 3/4 IndFdl .10 e 1.7 12 6 1/4 6 6 + 3/8 2 1/2 1 IndepHld .02 e 1.4 4275 1 15/32 1 15/32 1 15/32 +3/32 19 15 1/2 IndSqS 1.44 8.6 19 17 16 3/4 16 3/4 - 1/4 17 1/4 11 IndBkMi .52 3.1 9 9 17 16 1/2 17 + 1/2 5 1 1/2 IndBk 2 3 3 3 - 1/8 3 3/4 3/4 IndBkgp nt 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 161 3 5/8 3 3 - 1/2 22 3/4 13 1/2 IndInsr .88 5.9 30 14 15 15 15 19 3/4 14 IndiFdl .80 4.3 9 104 19 18 1/4 18 1/2 - 1/2 22 12 3/4 IndUtd .48 2.2 10 14 22 1/4 22 22 12 8 1/2 InAcous .28 2.5 10 3 11 1/2 11 11 1 7/16 5/8 IndFdg 20 1 1/4 1 1/4 1 1/4 + 1/8 5 2 5/8 IndusHld 202 4 1/2 4 1/4 4 1/2 + 1/4 1 3/8 IndH wtA 140 11/16 21/32 11/16 1/2 3/32 IndH wtB 20 1/4 1/4 1/4 6 1/4 3 1/4 IndTrn s 14 445 6 1/2 5 3/4 6 1/4 23 3/4 15 3/4 InfnBrd 238 24 1/2 23 1/2 24 1/4 + 1/2 5 1/2 7/8 Infodat 25 1 1/4 1 1 1/4 + 1/8 4 5/8 2 3/4 Infonow 286 4 1/8 3 7/8 4 1/8 2 1/2 3/4 Infonw wtA 30 2 1/4 2 2 1/4 + 1/4 1 5/8 3/8 Infonw wtB nt 15 3/4 6 1/2 Infonw un nt 8 5/8 3 7/8 InfoAm 24 550 5 4 3/4 4 3/4 11 1/2 6 1/2 InfoIntl .22 nt 3 7/8 2 3/16 InfMgt h 777 3 9/16 3 7/16 3 1/2 +1/16 3 13/16 1 7/8 InfMg wt 405 3 1/4 3 3 1/4 + 1/4 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 36 4742 27 1/4 26 1/2 27 1/4 + 3/4 1 11/16 1/2 InfSolu 15 1/2 1/2 1/2 3/8 1/8 InfSl wt nt 31 5 7/8 Infrmx s 23 2580 31 29 3/4 30 1/4 - 1/8 17 1/2 10 1/2 Inforum 42 450 17 1/2 15 3/4 17 1/4 +1 1/2 13 5/8 6 Infrasnc 46 608 9 3/4 9 1/8 9 5/8 + 1/2 8 5/8 5 1/4 InglMkt .22 3.7 15 67 6 5 7/8 5 7/8 - 1/8 15/32 3/16 InldGld 71 5/16 5/16 5/16 4 7/8 2 3/4 Inmac 9 103 3 1/4 3 3 1/4 + 1/8 10 8 3/8 Intgrp nt 6 1/2 1 3/16 InnoVet 1230 1 13/16 1 5/8 1 3/4 + 1/8 2 15/16 5/16 InnoV wt nt 9 1/2 1 3/8 InnoV un nt 4 7/8 2 5/8 Innovex 186 4 1/8 4 1/16 4 1/8 13 1/4 5 Inovo 510 7 1/2 6 5/8 7 1/2 + 1/4 1 1/2 1/2 Inotek 10 2 7/8 7/8 7/8 + 1/8 17 3/4 9 1/2 Input 10 122 11 1/4 10 7/8 11 - 1/4 4 1/4 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia 74 3 7/8 3 5/8 3 5/8 + 1/8 7 1/4 3 1/2 InsitE .05 1.1 28 1153 5 4 3/8 4 3/4 + 1/2 10 5/8 4 3/8 InsitGp 1211 11 3/8 10 11 + 1/2 22 1/4 13 1/2 InsitMd .14 .6 27 994 22 3/4 22 22 3/4 + 1/2 23 3/8 14 InsitNA 2033 22 3/4 21 22 3/4 +1 1/4 2 5/16 13/32 InstaCl 489 31/32 7/8 15/16 +1/16 4 3/4 1 1/4 InstLM 10 1 1/2 1 1/2 1 1/2 8 4 1/2 InstCp .22 e 3.8 31 5 3/4 5 3/4 5 3/4 + 1/4 20 1/4 12 1/8 InsAut 36 490 19 1/4 18 19 1/4 +1 40 1/4 26 3/4 IntegFn 1.28 3.5 9 2305 36 1/2 36 1/4 36 1/2 + 1/4 12 6 3/4 Integral nt 21 8 IntgCir 26 988 21 1/2 20 1/4 21 1/4 + 1/4 7 3/4 3 1/2 IntgDv 4550 6 1/2 6 1/8 6 1/8 - 3/8 29 1/4 16 3/4 IntgHS 23 232 22 3/4 22 1/4 22 1/4 - 1/4 6 1/4 5 1/4 ItgPrc 1 5 3/4 5 3/4 5 3/4 + 1/4 1 5/8 1 ItgP wtA nt 1 7/8 ItgP wtB nt 9 1/2 7 ItgPrc un 140 9 1/2 8 3/4 8 3/4 - 1/2 16 1/4 5 1/4 ItgSys 11 65 6 1/4 5 1/2 5 1/2 11 7/8 5 1/2 IntgWst 23 1486 6 1/4 6 1/8 6 1/4 + 1/8 2 9/16 1/2 Intek 246 2 7/16 2 3/16 2 1/4 70 1/4 39 3/4 Intel .10 e .1 18 27247 70 1/4 69 69 7/8 + 5/8 2 1/2 7/16 Intelli 243 3/4 5/8 11/16 -1/16 8 3/4 8 IntlSrg 8 8 8 8 30 3/8 6 1/4 IntelEl s 15 9089 9 3/8 8 7/8 9 3 5/8 11/16 IntrTel 11 3 7/16 3 5/16 3 7/16 + 1/8 18 3 1/4 IntfstBk s .12 i .8 45 16 1/4 15 15 - 3/4 13 1/2 9 3/4 IntwSvg .20 1.7 8 5 12 3/4 12 12 - 3/4 12 1/4 3 1/2 Intera nt 9 1/2 3 1/4 IntNtwk 1186 7 1/2 6 3/4 7 1/4 + 1/8 17 10 Intcrg s .08 e .6 15 179 13 1/4 12 3/4 13 1/4 + 1/4 3/4 1/8 Intrcim 125 5/32 1/8 5/32 -3/32 14 3/4 7 3/4 IntctlBk .20 1.5 13 13 13 1/2 13 3/8 13 1/2 + 1/2 13 1/2 7 1/2 IntLfe 187 11 1/4 10 1/2 11 - 1/4 16 1/2 8 1/4 IntrfcIn .24 2.3 17 218 10 1/2 10 3/8 10 1/2 - 1/4 4 13/16 2 7/8 Interfc 8 32 3 3/8 3 1/8 3 3/8 12 7/8 3 1/8 Intfrn 320 4 3 5/8 3 5/8 - 1/2 22 3/8 11 1/2 Intgph 23 2726 13 3/4 13 1/4 13 3/8 - 3/8 27 1/2 13 1/2 IntgHlt 21 29 27 26 26 1/2 15 7 Intrleaf 25 1232 12 1/4 11 1/2 12 1/4 + 5/8 8 1/2 6 IntrCm 914 6 3/4 6 1/8 6 3/4 + 1/8 13 1/4 6 1/2 IntmetC .16 1.7 29 683 10 9 1/2 9 5/8 + 1/8 6 3/8 3 5/8 Intrmtr .20 4.8 7 1 4 1/8 4 1/8 4 1/8 + 3/8 9 2 3/4 IntAbs 383 4 1/2 4 1/4 4 1/2 + 1/4 8 5/8 3 3/4 IntlAir 13 508 7 1/4 6 7/8 7 - 1/8 7 13/16 2 1/4 IntgRsc s 965 4 1/8 4 4 1/16 +1/16 2 3/4 3/16 IntBas 10 1 1/4 1 1/4 1 1/4 -1/16 2 3/16 3/4 IntlBus 74 2 1/8 1 7/8 2 1/8 + 1/4 1 7/16 1/4 IntBu wt 136 1 7/16 1 3/16 1 3/16 - 1/4 9 1/8 4 3/8 IntCabl 1224 5 1/2 5 1/4 5 1/2 + 1/4 9 3/4 2 1/2 IntCnt 7 12 3 1/2 3 3 24 1/4 15 InDairA 15 95 16 1/2 15 1/2 16 1/2 +1 24 3/4 15 InDairB 14 1 15 3/4 15 3/4 15 3/4 2 3/8 5/16 IntDst s 22 1 1/4 1 1/16 1 1/16 -3/16 1 3/16 5/32 IntlEl nt 8 3/4 5 1/8 IntFast 366 8 7/8 8 1/2 8 3/4 + 1/8 15 1/2 10 3/8 IntHld t nt 16 8 IntJen 6 5 9 1/2 9 1/2 9 1/2 1 3/8 1/4 IntLeis nt 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 1061 1 25/32 1 9/16 1 5/8 -3/32 4 1/8 2 IntPtr 472 2 7/8 2 1/2 2 3/4 - 1/8 1/4 1/32 IntPlat nt 5 1/4 2 IntRsh .04 1.8 82 2 1/4 2 1/4 2 1/4 7 1/4 1 3/4 IntTotlz 110 589 5 3/4 5 1/4 5 1/2 -1/16 2 1/4 1 1/8 IntYog 11 1 1/8 1 1/8 1 1/8 7/8 3/8 Intrnt wt nt 4 1/16 2 Internt 40 2 13/16 2 13/16 2 13/16 +1/16 5 2 1/2 Intrnt un nt 15 1/4 6 1/4 Intrnu 486 8 5/8 8 3/8 8 3/8 - 1/8 10 3/4 3 Intrn wtB 21 4 7/8 4 3/4 4 3/4 - 1/8 55 24 3/4 Intphrm 50 36 37 34 1/4 36 +1 3/4 12 5 1/4 Intphse 17 325 7 1/2 7 1/2 7 1/2 - 1/4 8 5 1/2 Intpnt 21 4 7 5/8 7 1/2 7 1/2 24 1/2 19 1/4 IntpPL g 2.00 6 19 3/4 19 3/8 19 3/4 20 1/4 10 1/4 Interslv 30 6467 14 1/2 13 14 +1 1/4 7 7/8 3 1/4 Intspec 25 80 4 1/2 4 1/8 4 1/2 + 3/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 8 20 1/4 19 1/4 19 1/4 - 3/8 16 6 1/8 Intvce s 23 2036 16 14 3/4 14 3/4 - 3/4 5 1/2 3 1/4 IntrLb nt 1 5/8 7/8 Intrnet nt 32 1/4 16 1/2 Invcr s 17 133 21 20 1/4 20 1/4 - 1/4 2 3/4 1/4 InvtDsg nt 15 1/4 10 InvSav .24 e 1.7 6 49 14 1/4 13 3/4 14 1/4 + 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 .7 1 6 6 6 + 5/8 6 3/8 1/2 Invitr 577 1 5/8 1 9/16 1 9/16 -1/16 3 1/8 1/8 Invit wt 3 5/16 5/16 5/16 11 1/4 4 3/4 Iomega 14 514 7 3/4 7 5/8 7 3/4 41 1/2 32 IowaNt 1.60 nt 21 1/4 13 Ipsco .48 nt 12 6 3/4 Iroquoi .50 4.2 9 1 12 12 12 6 1/4 15/32 Irvine 731 4 1/4 4 4 1/4 + 1/8 42 1/2 15 3/4 IrwnFn s .40 1.0 13 284 42 1/2 41 1/2 41 1/2 27 1/2 13 1/2 Isco .20 1.2 14 41 16 1/2 16 16 1/2 - 1/2 19 3/4 5 Isis 5018 13 11 1/8 11 3/4 +1 5/8 24 1/4 15 1/4 Isomdx 22 117 22 3/4 22 22 4 1/4 1 Isomet 41 1 7/8 1 1/2 1 1/2 - 1/2 16 1/2 9 IsrlLd 4 14 1/4 14 1/4 14 1/4 + 1/2 2 1/4 1 1/8 Isramc 10 1 3/8 1 3/8 1 3/8 1 9/16 11/16 IstecIn 26 1 1/8 1 1/32 1 1/32 +1/32 1/4 1/32 IstecI wt 500 3/32 3/32 3/32 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc 375 5 3 3/4 3 3/4 3 3/4 148 1/2 110 3/4 ItoYokd 1.01 e .8 22 190 122 3/8 121 122 1/4 - 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