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, NASDAQ - Beginning with letter I Date: Wed, 11 Nov 92 18:32:55 EST Message-ID: <73.1992Nov11.183255@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 123 12 11 1/2 11 1/2 - 1/2 14 4 3/4 ISG 395 9 7 1/4 9 +1 1/4 6 1/4 1 3/8 ICC Tch 1382 2 1/16 1 15/16 2 11 4 ICF Int 402 7 1/8 6 1/2 6 3/4 - 1/4 1 1/4 5/16 ICO nt 18 5 1/4 ICOS 6377 7 7/8 7 1/2 7 3/4 + 1/8 12 6 3/4 ICU Med 50 10 3/4 10 10 3/4 + 3/8 18 1/2 11 1/8 IDB Cm t 43 5948 20 17 3/4 19 3/4 +1 1/2 20 1/4 5 3/4 IDEC 732 10 1/2 9 3/4 10 1/2 + 3/4 29 18 IdexxLb 41 1184 28 27 27 1/2 + 1/2 9/16 1/8 IEH Cp 1 1/8 1/8 1/8 8 3/4 4 1/4 IFR 24 27 7 1/4 7 1/4 7 1/4 9/16 1/16 I:Flw wt nt I:Flow un nt 8 1/8 1 7/8 I:Flow s 77 3 1/2 3 1/4 3 1/4 - 1/4 17 7 IG Lab 66 12 3/4 12 12 1/2 - 1/4 20 1/4 11 3/8 IHOPCp 24 278 19 1/4 18 7/8 18 7/8 4 1/4 2 1/8 II:VI 17 2 2 1/2 2 1/2 2 1/2 26 19 IIC Ind 27 24 24 24 -1 36 7/8 15 3/4 IIS 22 99 33 32 32 7/8 + 1/4 23 8 ILC Tc 12 904 12 1/2 12 12 1/4 - 1/4 3 5/8 1 1/8 IMRE wt nt 5 9/16 2 1/4 IMRE 392 3 3/8 3 1/4 3 3/8 + 1/8 19 1/2 8 1/2 IMRE un 5 11 1/2 11 1/2 11 1/2 + 1/4 22 12 IMRS 29 133 18 3/4 18 1/4 18 1/4 - 1/4 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 136 12 1/4 11 1/2 11 7/8 - 5/8 12 3/4 8 1/4 IQSoft 7290 13 3/4 11 3/4 13 1/2 +1 1/2 12 7/8 8 3/4 IVF Am 344 13 12 1/4 12 3/4 + 1/2 23 16 1/4 IWC 1.40 6.5 21 90 21 1/2 21 21 1/2 5 15/16 Icot 5 168 1 1/4 1 1/16 1 1/16 1 1/2 1/2 IdanSft 687 1 7/16 1 3/8 1 3/8 3 1/4 1 1/8 Ikos 116 1 9/16 1 7/16 1 9/16 + 1/8 5 5/8 5/16 Ilio 61 15/16 13/16 13/16 +1/16 8 3/8 7 ImageAm 2813 9 5/8 8 1/8 9 1/2 +1 3/8 12 3/4 4 1/2 ImagEn 169 283 6 7/8 6 5/8 6 3/4 + 1/8 12 7 ImgFlm 21 48 8 3/8 8 3/8 8 3/8 1 1/4 1/16 ImgF wt 2 1/4 1/4 1/4 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 991 15/16 13/16 13/16 -1/16 3 29/32 Imatrn 1982 1 5/16 1 5/32 1 5/32 +1/32 28 5 Imclne 1681 10 8 1/2 10 +1 1/4 2 5/8 1 5/16 Imex 156 1 3/4 1 5/8 1 5/8 2 1/2 1/2 ImmuCell 18 1 9/16 1 5/16 1 5/16 +1/16 20 1/2 6 1/2 Imucor 22 529 8 1/2 7 1/2 8 1/2 + 1/2 25 8 ImuLog 502 12 1/2 12 12 - 1/4 25 1/4 8 1/4 Imungn 1279 11 3/4 11 11 1/4 - 1/8 62 3/4 12 1/4 ImunRsp 4195 21 1/4 20 20 -1 1/4 68 22 1/2 Imunex 5553 55 53 54 + 1/2 48 3/4 13 3/4 Imunx wt 1955 36 34 34 3/4 + 1/2 17 5 1/2 Imunmd 1003 10 1/8 9 5/8 10 1/8 - 1/8 5/8 1/16 Imnet 8 3/32 3/32 3/32 1 5/16 7/16 ImpctSy 19 10 3/4 3/4 3/4 15 1/2 6 5/8 ImprBc t 43 39 9 1/2 9 9 - 1/4 16 1/4 7 1/4 ImpCrd 101 13 12 1/4 12 3/4 + 1/4 4 1 1/2 Imtec nt 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 31 819 11 5/8 11 11 - 1/4 7 1/8 3 11/16 InHome 2280 5 3/8 5 1/8 5 1/4 4 1/8 13/32 InStre 263 3/4 5/8 3/4 + 1/8 14 3/4 8 1/4 Inacom 14 585 14 13 1/2 14 + 1/2 4 1 3/8 Inamed 432 3 1/16 2 7/8 3 + 1/8 7 1/2 3 3/4 Incomnt 116 6 3/8 6 3/16 6 3/8 + 1/8 24 1/2 16 1/4 IndBcp 1.16 4.8 13 312 24 1/4 23 3/4 24 - 1/4 6 1/4 1 3/4 IndFdl .10 e nt 2 1/2 1 IndepHld .02 e 1.3 396 1 1/2 1 3/8 1 1/2 +1/32 19 15 1/2 IndSqS 1.44 8.6 30 17 16 3/4 16 3/4 17 1/4 11 IndBkMi .52 3.1 8 8 17 1/4 16 3/4 16 3/4 - 1/4 5 1 1/2 IndBk 40 3 3 3 3 3/4 3/4 IndBkgp nt 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 56 3 1/8 2 7/8 2 7/8 - 1/8 22 3/4 13 1/2 IndInsr .88 5.9 30 44 15 14 3/4 14 7/8 - 1/8 19 3/4 14 IndiFdl .80 4.2 9 20 19 19 19 + 1/2 22 1/4 12 3/4 IndUtd .48 2.1 10 6 22 1/2 22 1/4 22 1/2 + 1/2 12 8 1/2 InAcous .28 nt 1 7/16 5/8 IndFdg nt 5 2 5/8 IndusHld nt 1 3/8 IndH wtA nt 1/2 3/32 IndH wtB nt 6 1/2 3 1/4 IndTrn s 14 47 6 1/2 6 1/4 6 1/2 + 1/4 24 1/2 15 3/4 InfnBrd 706 26 1/2 24 1/2 25 1/4 +1 5 1/2 7/8 Infodat 300 1 3/16 1 1 3/16 -1/16 4 5/8 2 3/4 Infonow 270 4 1/8 3 5/8 3 5/8 - 1/2 2 1/2 3/4 Infonw wtA 474 2 1/4 1 3/4 2 - 1/4 1 5/8 3/8 Infonw wtB 7 1 1/8 1 1/8 1 1/8 -3/16 15 3/4 6 1/2 Infonw un nt 8 5/8 3 7/8 InfoAm 25 192 5 1/8 4 3/4 5 + 1/4 11 1/2 6 1/2 InfoIntl .22 2.3 5 9 3/4 9 3/4 9 3/4 3 7/8 2 3/16 InfMgt h 244 3 11/16 3 9/16 3 11/16 +3/16 3 13/16 1 7/8 InfMg wt 208 3 1/2 3 5/16 3 3/8 + 1/8 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 39 5946 29 3/4 27 29 +1 3/4 1 11/16 1/2 InfSolu 134 1/2 3/8 3/8 - 1/8 3/8 1/8 InfSl wt 70 1/8 1/8 1/8 -1/32 31 5 7/8 Infrmx s 24 9210 32 3/4 29 3/4 31 1/2 +1 1/4 17 1/2 10 1/2 Inforum 41 87 18 1/4 16 3/4 16 3/4 - 1/2 13 5/8 6 Infrasnc 45 480 9 3/4 9 3/8 9 3/8 - 1/4 8 5/8 5 1/4 InglMkt .22 3.6 16 24 6 1/8 5 7/8 6 1/8 + 1/4 15/32 3/16 InldGld 97 5/16 5/16 5/16 4 7/8 2 3/4 Inmac 9 76 3 1/4 3 3 1/4 10 8 3/8 Intgrp 2 8 3/4 8 3/4 8 3/4 6 1/2 1 3/16 InnoVet 1657 1 7/8 1 11/16 1 7/8 + 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 540 4 1/8 4 4 - 1/8 13 1/4 5 Inovo 104 7 1/2 7 7 1/2 1 1/2 1/2 Inotek 7 2 5/8 5/8 5/8 - 1/4 17 3/4 9 1/2 Input 10 518 11 10 3/4 10 3/4 - 1/4 4 1/4 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia 1229 3 7/8 3 3/8 3 7/8 + 1/4 7 1/4 3 1/2 InsitE .05 1.0 29 765 5 3/8 4 3/4 5 + 1/4 11 3/8 4 3/8 InsitGp 2028 11 5/8 11 1/4 11 3/8 + 3/8 22 3/4 13 1/2 InsitMd .14 .6 27 973 22 3/4 22 1/4 22 3/4 23 3/8 14 InsitNA 2116 23 1/4 22 1/4 22 3/4 2 5/16 13/32 InstaCl 64 27/32 27/32 27/32 -3/32 4 3/4 1 1/4 InstLM nt 8 4 1/2 InstCp .22 e 3.3 93 6 3/4 6 6 3/4 +1 20 1/4 12 1/8 InsAut 38 1360 20 1/4 19 20 1/4 +1 40 1/4 26 3/4 IntegFn 1.28 3.4 10 2535 37 1/4 36 1/4 37 1/4 + 3/4 12 6 3/4 Integral nt 21 1/2 8 IntgCir 28 3139 23 1/4 20 3/4 23 +1 3/4 7 3/4 3 1/2 IntgDv 6738 6 1/2 6 1/8 6 1/2 + 3/8 29 1/4 16 3/4 IntgHS 23 237 22 1/2 22 22 1/8 - 1/8 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 435 9 1/2 8 3/4 9 + 1/4 16 1/4 5 1/4 ItgSys nt 11 7/8 5 1/2 IntgWst 24 976 6 1/2 6 6 3/8 + 1/8 2 9/16 1/2 Intek 212 2 7/16 2 1/16 2 1/8 - 1/8 70 1/4 39 3/4 Intel .10 e .1 18 26611 70 3/4 69 3/4 70 3/8 + 1/2 2 1/2 7/16 Intelli 408 3/4 5/8 3/4 +1/16 8 3/4 8 IntlSrg nt 30 3/8 6 1/4 IntelEl s 15 3532 9 1/4 8 3/4 8 7/8 - 1/8 3 5/8 11/16 IntrTel 78 3 7/16 3 1/4 3 1/4 -3/16 18 3 1/4 IntfstBk s .07 i .4 13 16 1/4 14 3/4 15 3/4 + 3/4 13 1/2 9 3/4 IntwSvg .20 1.6 8 8 12 3/4 12 3/4 12 3/4 + 3/4 12 1/4 3 1/2 Intera nt 9 1/2 3 1/4 IntNtwk 981 7 1/4 6 3/4 7 1/8 - 1/8 17 10 Intcrg s .08 e .6 15 183 13 3/4 12 3/4 13 3/4 + 1/2 3/4 1/8 Intrcim 401 1/8 1/8 1/8 -1/32 14 3/4 7 3/4 IntctlBk .20 1.5 13 2 13 13 13 - 1/2 13 1/2 7 1/2 IntLfe 10 10 1/2 10 1/2 10 1/2 - 1/2 16 1/2 8 1/4 IntrfcIn .24 2.4 16 5351 10 5/8 9 7/8 10 - 1/2 4 13/16 2 7/8 Interfc 8 36 3 1/2 3 1/8 3 1/2 + 1/8 12 7/8 3 1/8 Intfrn 350 3 7/8 3 1/2 3 1/2 - 1/8 22 3/8 11 1/2 Intgph 24 2415 13 3/4 13 1/4 13 3/4 + 3/8 27 1/2 13 1/2 IntgHlt 21 15 27 26 26 - 1/2 15 7 Intrleaf 26 2481 13 1/8 12 1/8 12 3/4 + 1/2 8 1/2 6 IntrCm 19 6 5/8 6 1/2 6 5/8 - 1/8 13 1/4 6 1/2 IntmetC .16 1.7 29 753 10 9 1/2 9 1/2 - 1/8 6 3/8 3 5/8 Intrmtr .20 5.3 6 2 3 3/4 3 3/4 3 3/4 - 3/8 9 2 3/4 IntAbs 181 4 1/2 4 1/4 4 1/2 8 5/8 3 3/4 IntlAir 13 677 7 1/2 6 3/4 6 3/4 - 1/4 7 13/16 2 1/4 IntgRsc s 474 4 1/8 4 4 1/16 2 3/4 3/16 IntBas nt 2 3/16 3/4 IntlBus 84 2 1/8 1 7/8 1 7/8 - 1/4 1 7/16 1/4 IntBu wt 1141 1 7/16 1 3/16 1 1/4 +1/16 9 1/8 4 3/8 IntCabl 2729 5 7/8 5 1/4 5 3/4 + 1/4 9 3/4 2 1/2 IntCnt 8 6 3 1/2 3 3 1/2 + 1/2 24 1/4 15 InDairA 15 776 16 3/4 15 1/2 16 3/8 - 1/8 24 3/4 15 InDairB 14 22 16 16 16 + 1/4 2 3/8 5/16 IntDst s 83 1 1/4 1 1/16 1 1/4 +3/16 1 3/16 5/32 IntlEl nt 8 7/8 5 1/8 IntFast 267 8 7/8 8 5/8 8 5/8 - 1/8 15 1/2 10 3/8 IntHld t 8 12 3/4 12 12 - 3/4 16 8 IntJen 6 10 9 1/2 9 1/2 9 1/2 1 3/8 1/4 IntLeis 26 3/4 3/4 3/4 +5/32 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 457 1 11/16 1 1/2 1 5/8 4 1/8 2 IntPtr 558 2 3/4 2 1/2 2 5/8 - 1/8 1/4 1/32 IntPlat 13 1/16 1/16 1/16 5 1/4 2 IntRsh .04 1.8 19 2 1/4 2 3/16 2 3/16 -1/16 7 1/4 1 3/4 IntTotlz 110 320 5 3/4 5 3/8 5 1/2 2 1/4 1 1/8 IntYog 30 1 1/8 1 1/8 1 1/8 7/8 3/8 Intrnt wt nt 4 1/16 2 Internt nt 5 2 1/2 Intrnt un nt 15 1/4 6 1/4 Intrnu 357 8 5/8 8 3/8 8 5/8 + 1/4 10 3/4 3 Intrn wtB nt 55 24 3/4 Intphrm 50 17 36 1/2 33 35 3/4 - 1/4 12 5 1/4 Intphse 18 198 8 7 5/8 8 + 1/2 8 5 1/2 Intpnt nt 24 1/2 19 1/4 IntpPL g 2.00 nt 20 1/4 10 1/4 Interslv 30 1093 14 1/4 13 5/8 14 7 7/8 3 1/4 Intspec 24 70 4 1/2 4 1/8 4 3/8 - 1/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 156 20 1/4 19 1/4 19 1/2 + 1/4 16 6 1/8 Intvce s 23 705 15 1/4 14 3/4 15 + 1/4 5 1/2 3 1/4 IntrLb 10 3 3/8 3 3/8 3 3/8 1 5/8 7/8 Intrnet 15 1 1/16 1 1/16 1 1/16 32 1/4 16 1/2 Invcr s 18 1256 21 20 1/4 21 + 3/4 2 3/4 1/4 InvtDsg 15 20 2 3/4 2 3/4 2 3/4 + 1/2 15 1/4 10 InvSav .24 e 1.7 6 50 14 1/2 13 3/4 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 789 1 5/8 1 9/16 1 5/8 +1/16 3 1/8 1/8 Invit wt 10 7/16 7/16 7/16 + 1/8 11 1/4 4 3/4 Iomega 15 3018 8 5/8 7 3/4 8 1/2 + 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 2 12 11 12 6 1/4 15/32 Irvine 948 4 7/8 4 1/8 4 7/8 + 5/8 42 1/2 15 3/4 IrwnFn s .40 1.0 13 6 42 1/2 41 1/2 41 1/2 27 1/2 13 1/2 Isco .20 nt 19 3/4 5 Isis 12259 14 1/4 12 1/2 13 1/2 +1 3/4 24 1/4 15 1/4 Isomdx 23 1157 22 3/4 22 22 3/4 + 3/4 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd nt 2 1/4 1 1/8 Isramc 60 1 3/8 1 1/4 1 1/4 - 1/8 1 9/16 11/16 IstecIn nt 1/4 1/32 IstecI wt 750 3/32 3/32 3/32 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc 400 82 4 1/8 4 4 + 1/4 148 1/2 110 3/4 ItoYokd 1.01 e nt 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