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 P Date: Tue, 10 Nov 92 18:39:54 EST Message-ID: <80.1992Nov10.183955@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 7 33 1 3/8 1 1/4 1 3/8 + 1/4 8 7/8 6 3/4 P&F pf 1.00 nt 2 1/4 3/16 PAM 18 1 1/4 1 1/4 1 1/4 - 1/4 18 13 PCA Int s .28 1.5 19 609 18 1/4 17 1/4 18 1/4 + 1/2 3 5/8 2 5/8 PCC Gp 80 3 3/8 3 1/4 3 3/8 + 1/8 13 3/4 8 1/2 PCI Sv 13 493 13 3/4 13 13 5/8 + 1/8 17 9 1/4 PDA 22 794 17 16 1/4 16 3/4 + 1/2 3 1/4 1 1/4 PDG En 9 2 1/2 2 1/2 2 1/2 4 1/4 2 PDK 58 180 2 1/2 2 5/16 2 5/16 -3/16 3 7/8 1/2 PDK wt nt 3 3/8 1/4 PDK wt B nt 2 3/4 1/8 PDK wt C nt 9 1/2 5 1/2 PDK pf .49 8.9 17 5 1/2 5 1/2 5 1/2 14 1/4 6 1/8 PDK un .49 nt 8 1/8 7 1/4 PMR Cp 6 7 1/2 7 1/2 7 1/2 + 1/4 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 16 139 11 1/4 10 3/4 11 1/4 + 1/2 1 11/16 15/16 PVC .05 e 3.2 2 1 9/16 1 9/16 1 9/16 - 1/8 8 3/4 3 PacRim 309 3 1/2 3 1/4 3 1/2 63 44 3/4 Pacar 1.00 a 1.7 33 195 58 1/4 57 1/4 57 7/8 + 5/8 5 1 3/4 PaceMd 485 2 7/8 2 1/2 2 1/2 - 1/8 2 7/16 3/4 PacTec 31 282 1 1/4 1 5/32 1 1/4 +3/32 5 3 1/2 PacBcp nt 21 3/4 5 1/4 PacBnk .15 e 2.1 6 7 1/4 6 7 1/4 + 1/4 18 1/4 11 3/4 PacDunl .60 e 4.8 69 12 1/2 12 1/2 12 1/2 - 1/4 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl nt 9 1/4 4 1/2 PacNuc 27 148 6 1/2 5 3/4 5 3/4 + 1/4 15 1/2 8 PacPhy 17 363 12 11 3/8 12 + 5/8 2 5/8 1 3/8 PacSen 173 2 5/8 2 1/4 2 1/4 - 3/8 27 1/4 21 1/4 PTelcm 1.32 5.4 17 47 24 1/4 23 1/2 24 1/4 45 3/4 11 1/8 PacifCA s 27 1014 44 3/4 44 44 1/2 - 1/4 39 1/2 22 1/2 PacifCB 23 505 38 1/2 37 1/2 37 3/4 - 3/8 12 1/4 10 PacoPh 510 11 3/4 11 1/4 11 1/2 + 1/4 25 1/2 15 7/8 Paging 725 24 1/2 23 3/4 24 - 1/4 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed 3 171 7 1/4 6 1/2 6 1/2 + 1/2 7 1/2 4 1/2 PlmSSB nt 24 1/2 16 1/2 PlmTbe .44 r 2.6 31 16 3/4 16 1/4 16 3/4 -2 5 3/4 1/4 Pamet 5 5/16 5/16 5/16 2 1/16 1/4 Pamt wt 5 1/8 1/8 1/8 - 1/8 7 1/2 3/4 Pamt un nt 18 8 Pamrap .50 2.9 7 5 17 17 17 2 1/2 1 3/8 PanAtl nt 3 3/4 1 3/8 Panaco 10 1 5/8 1 5/8 1 5/8 - 1/4 3 3/8 5/16 Pantch 33 712 2 1/2 1 3/4 2 - 1/4 8 3/8 4 1/2 PancMx .24 3.1 11 147 7 3/4 7 7/16 7 3/4 + 3/8 12 3/4 10 PanRoyl .40 nt 1/8 1/32 Panthen 1648 1/16 1/32 1/16 +1/32 7 5/8 3 Parclsn 54 5 1/4 4 7/8 5 1/4 + 3/8 8 6 1/4 ParadF .08 e nt 3 3/4 ParMtg 172 1 9/16 1 7/16 1 9/16 + 1/8 1 1/16 7/16 ParPet 639 15/16 7/8 7/8 -3/32 53 1/4 19 5/8 ParmT s 73 5647 55 1/4 51 3/4 54 5/8 +2 1/2 6 3 1/4 ParisBu 17 2 3 1/2 3 1/2 3 1/2 - 1/2 18 1/4 13 1/4 ParkC 25 2 16 3/4 16 3/4 16 3/4 78 1/4 45 ParkNt 1.40 1.8 17 6 76 3/8 76 76 +4 5 1/4 2 5/8 ParkOh 266 4 1/8 4 4 1/8 +1/16 22 13 1/2 PrkvlFn .52 2.4 8 10 21 1/4 21 1/4 21 1/4 - 3/4 6 1/4 4 3/4 Parkwy .80 nt 4 2 1/2 Parlex nt 8 7/8 1 3/4 Parlux 35 80 4 1/2 4 3/8 4 1/2 + 1/8 3 3/4 17/32 Partch s 2 25/32 25/32 25/32 -1/32 1 1/2 1/2 PartOil nt 1 1/4 3/8 Pathe nt 7 1/2 3 5/8 Patlex 15 276 8 7 3/8 8 + 3/4 8 4 1/4 PatrkI 16 412 8 1/2 7 1/2 8 1/2 + 3/4 10 1/4 9 1/2 PatPtr pf nt 5 5/8 3 1/4 PatnPr 69 5 4 3/4 5 19 1/4 16 3/4 PatDntl 943 20 1/4 19 19 1/2 + 3/4 2 13/16 7/8 Paulson nt 3 1/4 1 3/4 Pavichev nt 38 1/4 17 5/8 Paychx s .24 .6 50 2311 40 37 3/4 39 1/8 + 7/8 16 1/2 7 1/4 Payco 21 98 8 1/4 7 3/4 8 - 1/4 3 3/4 2 31/32 PeachFb 397 3 1/8 2 7/8 2 7/8 - 1/8 3/4 1/4 PchFb wt 394 3/4 1/2 1/2 -1/16 10 3/4 6 3/4 PeakTch 645 10 1/2 10 10 - 1/4 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 54 165 4 3 3/4 3 3/4 15 3/4 10 1/4 PeerMf .50 4.7 20 21 11 1/4 10 3/4 10 3/4 - 1/2 1/4 1/16 Pelsart nt 31 22 PennEn 2.20 7.2 22 46 31 30 1/2 30 1/2 - 1/2 19 1/2 9 1/2 PenTrt 5 98 10 1/2 9 1/2 9 3/4 + 1/4 44 1/2 34 PennVa 1.80 a 5.1 1 35 35 35 + 1/2 25 9 1/2 PennBc s .36 b nt 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 nt 9 7/8 3 3/8 Penril .02 e .5 27 114 4 5/8 4 1/4 4 3/8 + 1/8 Penta nt 48 34 3/8 Pentair .98 2.5 12 524 40 5/8 39 1/2 39 7/8 - 7/8 35 3/8 26 3/4 Pentr pf 1.50 4.9 1 30 1/2 30 1/2 30 1/2 -1 9 7/8 4 7/8 Pentch 19 237 7 1/8 6 7/8 6 7/8 - 1/8 36 1/4 16 1/2 Penwst .20 .9 22 77 22 21 1/4 21 7/8 + 5/8 34 3/4 23 3/4 PeoFst .76 2.3 12 3 32 1/2 32 1/2 32 1/2 + 3/4 24 1/4 16 1/4 PeoBcp .72 3.0 9 3 24 1/4 24 1/4 24 1/4 27 3/4 20 PBcWor 1.28 4.7 8 165 27 1/4 26 1/2 27 1/4 + 3/4 7 1/4 1 1/2 PeopCT 9 88 5 1/4 5 5 + 1/8 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 331 6 1/4 6 6 1/4 30 3/4 23 1/2 PeopHld 2 30 30 30 3 1/4 3/4 PSBBrc 40 2 1 7/8 1 7/8 - 1/8 16 3/4 9 1/4 PeoSvFn .72 4.8 10 169 15 1/2 14 3/4 15 + 1/4 13 8 PeopTl 24 1364 10 9 3/8 9 1/2 - 1/8 23 1/4 9 1/4 PeoWst .60 2.9 19 100 21 1/4 20 3/4 20 3/4 17 7 PerSptv 582 17 16 1/2 17 + 1/4 3 5/8 1 7/8 PercTc 29 2 1/8 1 7/8 1 7/8 7 5 3/8 Percptr 12 6 6 6 + 1/2 3 1/8 1 3/4 Percpt nt 1 5/8 11/16 Perfdta 7 73 7/8 13/16 7/8 +1/16 25 5/8 5 3/4 Perfum 364 9 3/4 9 1/4 9 1/2 - 1/2 41 1/2 20 Perigo 52 2597 42 1/2 41 1/4 42 1/2 +1 29/32 3/8 PersCpt 178 1/2 15/32 1/2 3 3/4 1 3/8 PerDia 127 2 7/8 2 5/8 2 7/8 6 3/8 3 1/4 PetPrd 85 70 4 3/8 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 10 23/32 23/32 23/32 12 3/4 10 1/2 PtHeat A .07 .6 28 12 3/8 11 7/8 12 3/8 15 10 PtHel vtg .04 .4 11 60 11 10 3/4 11 + 1/4 14 1/2 10 PtHel nv .04 .4 44 10 10 1/2 10 1/2 10 1/2 - 1/4 31 1/2 22 1/4 Petrlte 1.12 4.5 18 140 24 3/4 24 24 3/4 + 3/4 5/8 1/8 Petromt nt 25/32 3/8 Petrmn nt 2 5/8 1 1/4 Petibne nt 30 1/2 13 3/4 PhrmMkt 52 173 18 3/4 17 3/4 17 3/4 - 1/2 11 1/2 6 1/2 PhrmMg 49 9 1/4 9 9 4 7/8 1 9/16 Pharmos 532 3 1/16 2 7/8 3 +3/16 13 3/4 3 3/4 PharLb 12 40 5 1/8 4 7/8 4 7/8 1 5/16 21/32 PhrmInc 40 1 5/32 1 1/8 1 5/32 +1/32 7/8 1/8 PhnxA wt nt 2 13/16 15/16 PhnxA 138 2 1/8 2 2 - 1/8 3 11/16 15/16 PhxNet 259 1 31/32 31/32 -1/32 13 3/4 8 3/4 PhnxRe .20 1.5 66 13 3/4 13 1/4 13 1/2 - 1/4 30 1/4 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 31 1093 4 1/8 3 7/8 4 6 1/2 3 3/8 PhotoC nt 1 3/8 9/16 Photcm 6 1 13/16 1 +3/16 16 1/4 7 1/2 PhtrIn 10 1574 10 8 3/4 10 + 3/4 17 3/4 7 1/2 PhyCor 67 1800 17 14 3/4 16 5/8 +1 1/8 9 3/8 8 PhyClin 26 8 3/4 8 1/4 8 1/4 - 3/8 9 1/4 5/8 PhyCpt 87 1 1/2 1 1/8 1 1/2 + 3/8 6 2 3/4 PhysIn nt 14 1/4 6 PicCafe .48 3.9 31 12 1/4 11 1/2 12 1/4 + 1/4 53 10 1/4 PicTel 46 5981 24 23 23 3/4 + 1/8 20 13 PiedB .60 nt 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn 10 1 7/8 1 7/8 1 7/8 + 1/8 3 3/4 2 1/4 Piemnt 1 3 5/16 3 5/16 3 5/16 -3/16 29 16 Pikevle s .76 nt 36 14 Pinktn 16 1066 18 1/4 17 1/4 17 3/4 + 1/4 28 1/2 18 PinBG .88 3.2 16 28 1/2 26 1/2 27 1/4 -1 1/4 31 14 1/2 PinclFn 1.00 nt 4 1/2 1/2 PionBc 62 1 15/16 15/16 -1/16 19 1/2 15 7/8 PioFBc .20 b 1.1 10 31 19 1/4 18 3/4 18 3/4 13 1/4 7 3/4 PionFn .10 e .8 5 86 12 1/2 12 1/8 12 1/4 - 1/4 28 20 1/4 PionGp .84 3.2 10 141 27 1/4 26 1/4 26 1/2 - 3/4 30 1/4 19 5/8 PionHi s .48 1.8 15 1225 26 25 1/2 26 + 1/4 25 3/4 17 3/4 PionSv .96 3.9 12 734 25 1/4 24 3/4 24 3/4 - 1/4 24 1/4 10 1/4 PionSt .18 .8 15 959 23 21 1/4 23 +1 3/4 16 1/4 12 PlainsSF .10 e .6 11 15 3/4 15 1/4 15 3/4 + 1/4 3 1 1/16 PlntT 244 2 7/16 2 3/16 2 1/4 - 1/8 5/16 1/16 PlntT wtB 57 1/8 1/8 1/8 1 5/16 7/16 PlasmT t nt 8 3/4 3 1/2 PlastLn 14 6 7 3/4 7 3/4 7 3/4 1 5/8 7/8 Plastgn 85 1 1/8 1 1/8 1 1/8 7/16 1/8 Plstg wt nt 26 1/4 17 PlatSft 709 25 1/2 24 24 -1 1/8 25 1/4 11 1/4 PlatTc 66 1249 19 1/4 18 1/2 19 3 7/8 1 3/4 Players 151 3 5/8 3 7/16 3 5/8 + 1/8 1 3/4 3/4 Playor nt 9/16 1/8 Play wt h nt 7 6 3/8 PlazHme 1705 7 6 1/2 6 3/4 + 1/8 25 19 1/2 Plenum 1.04 4.2 10 152 25 24 1/4 24 1/2 - 1/2 22 1/4 9 1/8 Plexus s 19 1182 16 1/4 14 14 1/2 -1 1/2 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 2.8 18 7 14 1/2 13 3/4 14 1/2 + 3/4 1 3/4 1/4 PolifyFn nt 8 4 1/4 PolkAu 6 7 7 7 3 1/8 1 3/16 PolutRs 85 1 15/16 1 3/4 1 7/8 15/32 1/4 PolRs wt 1963 1/2 5/16 13/32 +1/16 4 1/4 11/16 Polydex 119 2 5/16 2 3/16 2 1/4 +1/16 14 6 1/2 Polymed 1122 10 1/4 10 1/8 10 1/8 - 3/8 2 3/4 1 1/4 PolyRs 160 1 7/16 1 1/4 1 1/4 -1/16 8 3/4 4 1/2 Pomeroy 511 5 1/4 4 5/8 5 1/8 + 1/4 4 5/8 2 1/2 PoncFd 100 4 3/4 4 1/2 4 1/2 + 1/8 6 5/8 2 1/8 Ponder 182 3 3/8 3 1/8 3 1/4 + 1/8 9 5 1/4 PoolEn 84 7 6 3/4 6 3/4 48 32 PopeRes nt 13 1/4 9 1/4 PortBk .48 3.8 11 9 12 7/8 12 5/8 12 5/8 15 1/4 6 5/8 Possis 108 313 9 8 1/2 8 5/8 + 1/8 4 13/16 PoughSv 29 1 1/4 1 1/4 1 1/4 16 1/2 5 3/4 PowelI 9 73 8 7 1/2 8 + 1/2 4 1 1/2 PwSpec h 51 2 1 3/4 1 13/16 -3/16 5/8 1/16 PrairPc nt 7 3 3/4 PrcOpt 17 4 1/8 3 7/8 3 7/8 - 3/8 29/32 3/8 PrcStd h 55 15/32 15/32 15/32 2 1/2 1/2 PrecSy 1151 7/8 11/16 11/16 -1/16 13 5 3/8 PrmAnes 1651 12 3/4 11 3/4 12 1/2 + 1/4 15 1/4 6 PrmrBc 11 699 14 7/8 14 1/2 14 7/8 + 1/4 21 1/4 9 PrmBn .44 nt 25 12 3/4 PremFn .44 b 1.8 11 23 24 23 3/4 24 - 1/2 6 1/4 4 3/8 PrmRad 28 5 1/2 5 1/4 5 1/4 6 1/4 3 1/4 PresLf .09 1.9 19 603 5 1/8 4 11/16 4 13/16 -3/16 32 1/2 12 1/4 Prestek 453 20 18 1/2 19 1/4 - 3/4 8 1/4 3 7/8 PrstnCp 1390 6 3/4 5 7/8 6 3/4 + 1/4 61 3/4 29 1/2 PriceCo 16 7900 41 1/2 40 41 - 1/2 32 25 5/8 PrREIT s .56 i 1.9 39 30 1/4 29 1/4 30 1/4 + 3/4 4 1/8 2 1/2 PSS Pub 12 30 3 3/8 3 3/8 3 3/8 49 3/4 32 3/4 PrcTR .72 1.9 19 154 39 38 3/4 38 3/4 + 1/4 2 5/8 3/4 Pricor 15 1 1/8 3/4 1 1/8 5 3/8 3 3/8 PrdePt 511 4 3 7/8 4 22 1/2 6 1/2 Prima 11 16 19 1/4 18 18 13 9 PrmBcp .52 nt 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy 8 1 1/2 1 1/2 1 1/2 + 3/8 3 1/2 1 3/8 PrimEq nt 26 14 PrmFdl .40 nt 4 1/8 11/16 PrmeMd 54 50 4 3 3/4 3 3/4 - 1/8 11 1/4 5 PrnDnt 143 11 10 3/4 11 + 1/8 3 3/8 3/8 PrnDn wt 25 1 3/8 1 3/8 1 3/8 3 13/16 9/16 PrinEl 5 9/16 9/16 9/16 -1/16 16 1/4 14 3/4 PrncNtl .23 e 1.5 35 16 1/2 15 1/2 15 1/2 - 3/4 6 3/4 3 1/2 Prtronx 18 5 3/4 5 1/4 5 1/2 + 1/4 4 3 Prism 27 3 1/2 3 3 1/2 + 1/2 2 3/8 PrvB pf .08 j nt 2 3/8 1 3/8 ProDex 25 218 2 1 7/8 2 9 6 1/2 Pronet 16 28 7 3/4 7 1/4 7 3/4 14 3/4 4 7/8 Procyt 1479 7 5/8 7 1/4 7 1/4 - 1/8 4 3/16 1 1/8 PrdEnt 95 2 7/8 2 3/4 2 3/4 -1/16 34 3/4 21 1/4 ProdOp .20 .8 19 67 26 3/4 26 1/4 26 1/4 - 1/2 18 1/4 9 1/8 Proffitt 21 397 18 1/4 17 3/4 18 - 1/4 5 3/4 ProgFn 4 25 3 3/8 2 3/4 2 3/4 - 1/2 55 1/2 29 PrgSoft 40 1340 57 53 1/2 55 3/4 +1 3/4 10 1/2 3 3/8 ProgBk 12 3 10 1/4 9 3/4 10 1/4 9 3/4 5 3/4 Progrp 53 25 8 7 1/4 8 + 3/4 7 1/4 7/8 Pjctvs s 1385 5 1/2 5 1/8 5 1/8 - 1/8 12 7/8 Pjctvs wt 49 9 1/2 9 9 - 1/2 6 3 Pjctvs pf 65 5 3/8 5 5 1/8 + 1/8 3/4 3/8 ProsGp s 8 5/8 5/8 5/8 28 1/2 17 ProtLfe .92 3.3 9 111 28 1/8 27 7/8 28 1/8 + 1/8 18 3/4 5 7/8 ProtDg 1666 9 1/4 8 3/4 9 1/8 + 1/4 6 1/2 2 ProtPoly 143 2 1/2 2 1/4 2 3/8 + 1/8 2 3/8 3/8 ProtP wt nt 8 3/4 2 1/4 ProtP un 10 2 3/4 2 3/4 2 3/4 + 1/8 18 3/4 7 Proteon 18 798 10 1/4 9 3/4 10 - 1/4 12 1/2 4 1/2 ProtSy 2290 7 6 3/4 6 7/8 - 1/8 6 1/8 2 3/8 PrvHlt 1935 2 7/8 2 5/16 2 1/2 +1/16 5 1/2 3 1/4 PrvWor .10 nt 6 1/2 2 7/8 PrvAm 74 4 3 7/8 4 36 26 1/2 PrvBc 1.08 3.6 7 617 30 1/2 30 30 11 1/4 6 1/4 PrvBksh .20 1.9 21 6 11 1/4 10 3/4 10 3/4 27 1/2 5 3/4 ProvCp 2481 8 1/2 8 8 1/2 + 1/2 19 1/8 9 Psicor 16 471 15 1/4 14 1/4 15 1/4 + 7/8 4 1/8 1 3/4 PsycCp 60 2 1/16 1 15/16 1 15/16 - 1/8 7 3/4 4 PubcoC nt 30 1/4 17 3/8 PbSNC 1.14 4.6 15 384 25 24 1/4 24 3/4 - 1/4 1 1/2 1/8 PublEq 1 5/16 5/16 5/16 +1/16 45 1/2 21 3/4 PgSdBc 1.36 3.0 15 380 45 1/8 44 3/4 45 + 1/8 20 1/2 13 3/4 PulaskF .52 2.9 57 500 18 1/4 18 18 1/8 +1 1/4 34 1/2 18 PultzPb .54 1.6 17 24 34 1/8 33 3/4 33 3/4 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 8 141 6 3/4 6 6 1/4 + 1/4 4 3/4 2 1/2 PureT wt nt 12 1/4 3 3/8 PureTc s 43 428 8 1/2 8 1/4 8 1/4 - 1/8 19 1/8 7 7/8 Purepac 12 194 14 13 1/2 13 3/4 - 1/4 35 3/4 18 PuritBen .12 .4 130 1080 31 1/2 30 1/4 31 1/4 + 3/4 8 1/4 2 Purflw 22 2 5/8 2 5/8 2 5/8 - 1/4 21 1/4 14 1/2 PutnTr .48 2.3 13 89 21 20 1/2 21 + 1/8 17 1/2 6 PyrmT 1056 10 3/4 10 10 1/4 38 1/2 15 1/2 Pyxis 2192 38 7/8 37 1/8 38 1/2 +1 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