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: 11-11, NYSE - Beginning with letter A Date: Wed, 11 Nov 92 18:32:55 EST Message-ID: <39.1992Nov11.183255@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 15 7/8 10 5/8 AAR .48 3.9 20 527 12 1/2 12 12 3/8 + 1/2 11 5/8 10 1/8 ACMIn .96 8.8 411 10 7/8 10 3/4 10 7/8 + 1/8 10 3/8 9 ACM Op .80 8.5 170 9 3/8 9 3/8 9 3/8 11 7/8 9 5/8 ACM Sc .96 9.1 1293 10 3/4 10 1/2 10 1/2 - 1/8 9 3/4 8 1/4 ACMSp .80 9.1 452 8 7/8 8 3/4 8 3/4 10 5/8 8 1/4 ACM MI 1.08 11.2 230 9 3/4 9 5/8 9 5/8 - 1/8 12 7/8 9 1/8 ACMMM .99 10.2 91 9 3/4 9 5/8 9 3/4 + 1/8 2 1/2 15/16 ADT wt 95 1 1/4 1 1/8 1 1/4 + 1/8 9 1/2 5 ADT 782 7 3/8 7 1/4 7 3/8 + 1/8 34 24 AFLAC .44 1.5 14 1980 29 7/8 29 3/8 29 5/8 + 1/8 27 7/8 18 AL Lab .18 .7 106 786 28 1/2 26 7/8 27 1/2 + 1/2 2 1/8 3/16 AM Intl 405 7/16 3/8 13/32 8 3/4 13/16 AM In pf 74 1 3/8 1 1/4 1 1/4 - 1/8 11 7/8 10 7/8 AMEVSc 1.02 9.3 39 11 1/8 11 11 80 1/4 54 3/8 AMR 3257 65 64 1/4 64 3/8 - 5/8 47 1/4 36 1/2 ARCOCh 2.50 5.7 19 47 44 3/8 44 1/8 44 1/8 - 1/4 2 3/8 1 ARX 15 281 2 1/4 2 2 1/4 53 1/2 30 3/4 ASA Ltd 2.00 6.2 456 32 3/8 31 5/8 32 1/4 + 5/8 34 3/4 26 1/8 AbtLab s .60a 2.0 21 15345 29 5/8 28 1/4 29 3/8 +1 1/8 9 7/8 4 3/8 Abex n 1153 5 3/4 5 1/2 5 3/4 + 1/8 13 7/8 10 5/8 Abitibi g .50 7 11 1/8 11 1/8 11 1/8 6 1/4 3 3/4 AcmeE 90 6 4 1/2 4 1/2 4 1/2 - 1/8 11 3/4 4 3/4 AcmeC .40 5.4 14 111 7 1/2 7 1/4 7 3/8 - 1/8 18 1/4 15 1/8 Acordia n 486 19 18 1/4 18 7/8 + 3/4 37 14 3/8 Acuson 13 2060 17 1/8 16 3/4 16 7/8 - 1/4 20 1/2 17 1/2 AdaEx 1.63e 8.0 132 20 3/8 20 1/4 20 1/4 21 1/2 7 3/8 AMD 5 7105 16 3/8 16 1/8 16 3/8 + 3/8 49 1/8 29 1/2 AMD pf 3.00 7.1 209 42 1/2 42 1/8 42 1/2 + 3/8 9 1/8 3 3/4 Advest 89 5 3/4 5 1/2 5 3/4 + 1/8 42 3/4 31 1/4 Aegon s 2.08e 5.0 8 53 41 1/4 40 7/8 41 1/4 - 1/4 47 36 1/2 AetnLf 2.76 6.4 10 1265 42 7/8 42 1/2 42 7/8 + 1/8 12 7/8 7 3/4 AfilPb .24 2.2 16 167 11 10 7/8 11 25 3/4 20 5/8 AgrMin n 2.42 11.4 7 315 21 3/8 21 21 1/4 + 1/8 19 3/8 12 5/8 Ahmans .88 5.9 9 1862 15 14 3/4 14 7/8 - 1/8 27 5/8 24 Ahman pf 2.40 9.5 86 25 3/8 25 1/4 25 3/8 22 1/2 4 Aileen 9 227 5 5/8 5 3/8 5 3/8 - 1/4 49 1/2 31 3/4 AirPrd s .85 1.7 20 3355 48 5/8 48 48 5/8 + 1/8 29 3/4 12 1/2 AirFrt .30 1.6 106 381 19 1/4 19 1/8 19 1/8 - 1/4 38 1/2 20 1/8 Airgas 31 506 40 1/2 38 1/4 39 7/8 +1 5/8 12 3/8 8 1/8 Airlease 1.68 15.6 8 34 10 7/8 10 5/8 10 3/4 25 5/8 24 AlaP pfH 1.90 7.7 3 24 3/4 24 1/4 24 3/4 + 3/8 25 3/4 23 5/8 AlaP pfA 1.90 7.7 46 24 3/4 24 1/2 24 5/8 + 1/4 11 1/4 10 1/8 AlaP pfS .87 8.0 16 10 7/8 10 3/4 10 7/8 + 1/8 104 95 3/4 AlaP pfC 8.16 8.1 z300 101 100 1/4 100 1/4 -1 1/4 23 7/8 14 3/4 AlskAir .20 1.2 453 17 5/8 17 1/4 17 3/8 - 1/8 21 1/4 11 1/4 AlbnyIn .35 2.4 60 106 14 3/4 14 3/8 14 3/8 32 21 1/4 Alberto .24a 1.0 17 85 23 1/2 23 1/4 23 1/2 25 3/4 19 1/8 AlCulA .24a 1.1 16 2287 22 21 7/8 21 7/8 - 1/8 47 1/2 32 3/4 Albtsn .64 1.4 25 540 45 3/4 45 5/8 45 5/8 22 3/4 15 1/4 Alcan .30 1.8 1840 16 1/2 16 1/8 16 1/2 + 1/8 42 5/8 30 1/4 AlcoStd .92 2.6 16 384 35 1/4 35 35 1/4 + 1/4 27 1/8 23 1/4 Alcatel n .56e 2.3 342 24 7/8 24 1/2 24 7/8 + 1/4 27 3/4 14 1/2 AlexBrn .50 2.5 6 319 20 19 3/4 20 + 1/4 27 3/8 18 AlexAlx 1.00 3.8 16 180 26 3/8 26 1/8 26 1/4 - 1/8 33 3/4 8 3/8 vAlexdr 675 35 3/8 33 1/4 35 1/8 +1 5/8 129 96 AllegCp 1.86t 1.6 18 21 119 1/2 119 119 1/2 + 1/4 36 5/8 20 1/4 AlgLud .88 3.0 18 757 30 1/4 29 1/2 29 5/8 - 3/8 48 3/4 41 1/2 AllgPw 3.20 6.9 13 879 46 5/8 46 1/2 46 1/2 - 1/8 30 17 7/8 AllenG .20b .8 16 62 24 7/8 24 3/4 24 7/8 + 3/8 31 21 3/4 AlnG pfA 1.75 6.0 37 29 1/4 29 1/8 29 1/8 - 3/8 27 1/4 20 3/8 Alergn .40 1.6 17 497 24 1/2 23 3/4 24 1/2 + 5/8 39 1/8 28 1/8 AlnCap 2.51e 7.5 13 393 33 1/2 33 33 1/4 + 3/8 12 1/2 9 1/4 AllGlE .18e 1.9 209 9 5/8 9 3/8 9 1/2 - 1/8 15 1/8 15 AllWrld n 122 15 1/8 15 15 1/8 27 1/2 19 1/8 AllTch 8 584 27 1/2 27 1/4 27 3/8 28 3/8 23 1/4 AlIsh pf 2.97 11.6 80 25 3/4 25 1/2 25 1/2 21 1/4 17 1/4 AldIsh .99e 5.4 12 10 19 18 1/2 18 1/2 - 3/4 4 1 1/2 AlldPd 182 1 5/8 1 1/2 1 5/8 - 1/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 1408 57 3/8 56 3/4 56 3/4 - 1/4 10 3/8 9 1/2 AllmonT .66e 6.6 227 10 9 7/8 10 9 7/8 7 5/8 AMIO .72 9.6 775 7 3/4 7 1/2 7 1/2 - 1/4 10 7 5/8 AMIO2 .72 9.3 529 7 3/4 7 5/8 7 3/4 10 1/2 8 1/8 AMIO3 .72a 8.5 222 8 1/2 8 1/4 8 1/2 + 1/4 11 3/8 10 AMIT .72a 7.1 167 10 1/8 10 10 1/8 11 1/8 9 7/8 AMIT2 .69a 6.8 213 10 1/8 10 10 1/8 10 1/8 8 7/8 AMIT3 .66a 7.2 58 9 1/8 9 9 1/8 11 3/8 9 3/4 AMPI .75 7.5 286 10 1/8 10 10 46 3/4 34 3/4 ALTEL 1.60 3.4 19 694 46 1/2 45 7/8 46 1/2 + 5/8 8 5/8 4 7/8 Allwaste 18 617 6 5 7/8 6 80 5/8 54 3/8 Alcoa 1.60 2.4 24 1715 68 67 1/4 67 1/2 - 1/8 55 3/4 33 1/2 Alza s 48 8510 40 1/4 38 3/4 40 1/8 +1 1/8 15/16 9/32 AmBas 704 1/2 13/32 15/32 +1/16 12 1/2 8 AmaxG .08 1.0 36 2049 8 1/2 8 1/8 8 1/4 + 1/8 23 3/8 15 Amax .80 4.7 1949 17 1/8 16 3/4 17 47 37 1/2 Amax pf 3.00 7.0 2 43 1/8 43 1/8 43 1/8 - 1/8 42 1/4 26 1/4 Ambac .44 1.1 12 1889 41 1/2 41 1/8 41 1/8 - 1/4 25 11 5/8 Amcast .48 3.2 9 106 15 1/4 15 1/8 15 1/8 8 1 7/8 Amdur n 31 2 7/8 2 1/2 2 3/4 + 1/4 56 1/4 36 5/8 AmHes .60 1.3 841 47 46 3/4 46 3/4 - 3/8 10 7/8 10 AAdj 95 .68 6.6 98 10 3/8 10 1/4 10 3/8 + 1/8 10 5/8 9 7/8 AAdj 96 .70 7.0 172 10 1/8 10 10 10 1/2 9 3/4 AAdj 97 .70 7.1 407 10 1/8 9 7/8 9 7/8 - 1/8 10 3/8 9 3/4 AAdj 98 n .71 7.1 480 10 9 7/8 10 + 1/8 10 1/4 9 3/4 AAdj 99 n .05e .5 4 9 7/8 9 3/4 9 7/8 + 1/8 32 5/8 22 1/8 ABarck .13 29 5815 28 3/4 28 28 - 1/2 49 7/8 38 3/8 ABrand 1.97 4.7 10 1893 42 3/8 41 3/4 42 1/8 + 1/8 20 1/4 15 3/4 ABldM s .50 2.6 13 22 19 18 3/4 19 + 1/8 31 1/4 18 1/2 ABusP s .70 2.6 14 261 27 26 5/8 26 7/8 + 3/8 21 3/4 18 3/4 ACapBd 1.68 8.2 68 20 3/8 20 1/4 20 3/8 + 1/8 20 3/8 18 3/8 ACapCv 1.18e 5.9 28 20 19 3/4 20 + 3/8 8 5/8 7 1/8 ACapIn .76 10.1 141 7 5/8 7 1/2 7 1/2 - 1/8 66 3/8 52 1/8 ACyan 1.65 2.9 13 2533 56 5/8 55 56 1/2 +1 1/8 35 1/4 30 1/8 AElPw 2.40 7.7 13 3685 31 1/4 30 3/4 31 - 1/4 24 5/8 18 AmExp 1.00 4.7 19 11304 21 7/8 21 3/8 21 1/2 52 3/4 39 AGnCp 2.08 4.0 11 1053 52 51 5/8 52 + 1/4 9 1/4 8 AmGvI .77a 9.3 150 8 3/8 8 1/4 8 1/4 11 1/2 10 AGIP .96a 9.0 181 10 3/4 10 5/8 10 5/8 11 1/4 10 1/4 AGTT .94 9.1 52 10 5/8 10 3/8 10 3/8 - 1/8 37 19 1/4 AHltPr 2.84 13.8 12 290 21 20 5/8 20 5/8 - 1/8 32 1/2 22 AHerit s .84 2.8 15 1 30 3/8 30 3/8 30 3/8 - 1/8 86 1/4 62 1/4 AHome 2.84 4.2 14 6579 69 66 3/8 68 3/8 +1 7/8 19 5/8 16 1/2 AmInc n .20 1.0 92 19 5/8 19 1/2 19 1/2 114 1/2 82 AIntGr .56 .5 15 4235 113 5/8 111 3/4 113 +1 13 1/2 8 1/8 AMdRs n 212 12 5/8 12 3/8 12 1/2 + 1/8 10 7/8 9 1/2 AmMuT2 .62 6.2 21 10 10 10 + 1/8 16 1/8 9 1/4 AmOil 18 388 14 1/8 13 7/8 14 1/8 - 1/8 12 1/2 10 1/8 AOIF 1.00a 9.2 494 11 10 5/8 10 7/8 + 1/8 8 5/8 6 1/4 APrec .22 2.8 18 125 7 7/8 7 3/4 7 3/4 - 1/8 48 30 1/4 APresd .60 1.5 7 47 39 1/8 39 39 + 1/8 10 7/8 6 1/8 AREst 1.00 15.1 8 91 6 7/8 6 5/8 6 5/8 - 1/8 8 1/4 5 AmRlty 108 5 7/8 5 3/4 5 7/8 + 1/8 3 1/2 3/4 AShip 21 2 1 7/8 1 7/8 42 1/2 26 AmStrs .70 1.7 13 547 41 40 1/4 41 + 3/4 16 1/8 14 1/2 AmSIP n 1.35 8.9 11 15 1/4 15 1/4 15 1/4 - 1/4 15 3/4 14 3/4 ASIPII n 1.35 9.0 101 15 1/8 15 15 - 1/8 45 3/8 35 1/8 AT&T 1.32 2.9 18 18965 45 5/8 44 1/2 45 5/8 +1 1/4 7 1/2 2 1/2 AWste 12 440 3 2 7/8 2 7/8 - 1/8 28 1/2 20 5/8 AmWtr .92 3.8 12 224 24 5/8 24 1/8 24 1/4 - 1/4 3 3/8 1 3/4 AmHotl .75c 18 2 1 7/8 1 7/8 14 3/4 7 1/2 Amrscb 17 532 11 3/8 11 11 1/8 - 1/4 70 5/8 56 1/4 Ameritch 3.52 5.5 14 2391 63 7/8 63 3/8 63 5/8 - 1/8 37 1/2 29 Ameron 1.28 3.7 18 460 34 5/8 34 1/4 34 1/2 + 1/8 18 1/8 11 7/8 Ametek .68 4.4 15 585 15 1/2 15 1/8 15 1/2 + 1/4 53 3/4 41 3/4 Amoco 2.20 4.4 21 6316 51 1/8 50 3/8 50 1/2 - 5/8 68 3/4 50 AMP 1.52 2.3 24 1931 65 7/8 65 1/2 65 1/2 8 7/8 5 1/2 Ampco .30 4.8 46 6 1/4 6 1/8 6 1/4 + 1/4 10 5/8 5 1/8 Amphnl n 18 187 5 3/4 5 5/8 5 3/4 + 1/8 12 1/8 4 1/8 Amre .12 2.5 10 500 5 1/4 4 7/8 4 7/8 - 1/4 29 5/8 18 1/4 Amsco 25 1715 28 7/8 28 1/8 28 1/8 - 3/8 31 3/8 20 AmSth s 1.04 3.4 13 367 30 1/2 30 1/4 30 1/4 - 1/8 5 3/8 2 7/8 Anacmp 11 5982 4 1/8 3 3/4 4 1/8 + 3/8 32 7/8 18 1/2 Anadrk .30 1.0 68 947 29 3/8 28 3/4 29 1/8 + 1/8 12 3/8 7 1/8 Analog 128 1653 12 7/8 12 1/8 12 3/4 + 1/2 40 22 1/4 Angelic .92 4.0 11 214 23 1/8 23 23 1/8 62 51 3/4 Anheus 1.28 2.2 16 3855 57 3/4 56 7/8 57 3/4 + 3/8 25 12 AnnTayl 1120 22 1/2 22 1/8 22 1/2 47 3/4 31 Anthem 18 432 42 3/4 42 42 5/8 + 1/2 14 3/4 9 7/8 Anthony .44a 3.7 15 11 11 3/4 11 3/4 11 3/4 - 1/8 51 1/8 35 1/2 Aon Cp 1.68 3.4 13 747 49 3/8 48 1/8 49 1/8 + 7/8 47 1/4 36 5/8 Aon pf 3.04 6.6 23 45 3/4 45 3/4 45 3/4 22 1/8 12 Apache .28 1.5 18 954 19 3/8 19 1/8 19 1/4 11 3/4 8 7/8 Apex .81 8.4 1146 9 5/8 9 3/8 9 5/8 + 1/8 8 5/8 4 3/8 ApplMg 406 591 8 1/8 7 3/4 8 1/8 + 1/4 20 12 1/2 ApldPw .12 .8 20 111 14 3/4 14 3/8 14 3/8 - 5/8 25 1/4 20 1/8 Aquarn 1.62 6.6 14 60 24 5/8 24 3/8 24 5/8 + 1/4 13 5/8 8 5/8 Aracrz n 719 10 3/8 10 1/8 10 3/8 + 1/4 21 5/8 18 1/4 Arcadn n 2.42 12.3 10 458 19 3/4 19 5/8 19 3/4 31 1/2 21 7/8 ArchDn .10b .4 17 5525 26 3/4 25 5/8 26 5/8 + 7/8 15 1/2 8 3/4 ArgentFd .06e .6 61 9 1/2 9 1/4 9 1/4 - 1/4 92 71 1/2 AriP pf 6.19e 6.9 z270 90 90 90 +1 29 1/8 26 5/8 ArkPL pf 2.40 8.5 26 28 3/8 28 1/8 28 3/8 - 1/8 16 3/4 6 7/8 Arkla .28 3.2 111 2246 8 7/8 8 5/8 8 7/8 + 1/4 40 1/2 29 1/2 Arkla pfA 3.00 8.2 56 36 7/8 36 3/8 36 1/2 + 1/8 7 1/2 4 Armco 11330 5 3/4 5 5/8 5 3/4 - 1/8 25 19 Armc pf 2.10 9.7 12 22 21 3/4 21 3/4 + 1/8 46 1/4 32 1/2 Armc pfA 4.50 10.5 39 42 3/4 41 3/4 42 3/4 +1 51 1/2 48 1/2 Armc pfB 3.62 7.2 632 50 3/4 50 50 - 3/4 37 1/2 23 1/2 ArmWI 1.20 4.4 1032 27 3/8 27 27 3/8 + 1/8 30 1/4 11 1/2 ArowE 19 2473 30 1/2 30 30 1/8 11 1/4 4 3/8 Artra 38 5 4 7/8 5 29 7/8 17 3/8 Arvin .68 2.6 16 618 26 7/8 26 3/8 26 1/2 31 3/4 18 1/4 Asarco .80 3.3 23 1585 24 1/4 23 7/8 24 + 1/8 38 23 5/8 AsCoal .40 1.4 15 344 29 5/8 29 5/8 29 5/8 - 1/8 34 22 1/2 AshOil 1.00 4.0 3073 25 1/4 24 1/4 25 1/8 + 1/4 17 10 1/8 AsiaPc 3.03e 20.7 231 14 5/8 14 3/8 14 5/8 + 1/8 16 5/8 6 1/2 AsetInv .72 8.9 9 167 8 1/8 8 8 1/8 - 1/8 30 7/8 18 1/8 AsdNG .12 .4 37 46 29 28 7/8 28 7/8 - 1/8 8 1/4 4 1/2 AtalSos .40e 7.8 10 4 5 1/8 5 1/8 5 1/8 - 1/8 16 1/2 10 5/8 Athlne 1.00 7.4 14 51 13 3/4 13 3/8 13 1/2 - 1/4 39 30 1/4 AtlGas 2.08 5.9 16 471 35 1/2 35 1/8 35 1/4 25 1/4 25 AtlGs pf 92 25 1/4 25 25 - 1/4 24 5/8 19 1/4 AtlEng s 1.52 6.9 13 669 22 1/8 21 7/8 22 1/8 121 3/4 98 1/8 AtlRich 5.50 5.0 16 1581 111 3/4 110 5/8 110 5/8 - 3/4 782 679 1/2 AtlRc prA 3.00 .4 1 752 752 752 +16 5/8 7 3/4 3 1/2 Atlas 391 5 4 5/8 4 7/8 + 3/8 23 3/4 19 ATMOS 1.28 5.5 16 46 23 1/4 23 23 1/8 + 1/8 13 7/8 8 5/8 Attwood .61e 5.5 15 539 11 10 3/4 11 + 1/4 10 1/4 4 3/4 AudVd 17 747 8 1/2 8 1/4 8 3/8 + 1/8 13 1/4 7 7/8 Augat 113 167 11 1/4 11 1/8 11 1/4 + 1/8 10 5/8 7 Austr .13e 1.8 94 7 1/4 7 1/8 7 1/4 11 3/8 10 AustStk 10 11 1/8 11 1/8 11 1/8 + 1/8 21 1/2 12 1/8 AutFit n 8 21 1/4 21 1/4 21 1/4 - 1/4 5 1/2 2 7/8 AutSec .25e 6.3 657 4 1/8 3 7/8 4 51 1/4 36 1/8 AutoDta .46 .9 27 2828 50 7/8 50 3/8 50 1/2 - 1/4 42 24 1/4 AutoZn s 42 1102 36 1/4 34 3/4 36 1/4 +1 1/4 28 21 1/2 AVEMCO .40 1.7 25 29 23 22 3/4 23 + 1/4 28 5/8 20 1/2 AveryD .88 3.3 21 587 27 1/8 26 3/4 27 + 1/4 32 1/2 23 1/8 Avnet .60 1.9 20 2069 32 5/8 32 32 - 1/4 58 7/8 37 1/8 Avon 1.60 2.7 18 1621 58 3/4 57 3/4 58 3/8 + 5/8 28 7/8 13 Aydin .50e 3.1 10 174 16 1/4 16 16 1/4 + 1/8 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