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: 11-12, NYSE - Beginning with letter A Date: Thu, 12 Nov 92 18:41:26 EST Message-ID: <38.1992Nov12.184126@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 3.8 20 150 12 5/8 12 3/8 12 1/2 + 1/8 11 5/8 10 1/8 ACMIn .96 8.9 722 10 7/8 10 3/4 10 3/4 - 1/8 10 3/8 9 ACM Op .80 8.5 101 9 1/2 9 1/4 9 3/8 11 7/8 9 5/8 ACM Sc .96 9.0 501 10 5/8 10 1/2 10 5/8 + 1/8 9 3/4 8 1/4 ACMSp .80 9.1 746 8 7/8 8 5/8 8 3/4 10 5/8 8 1/4 ACM MI 1.08 10.9 334 9 7/8 9 5/8 9 7/8 + 1/4 12 7/8 9 1/8 ACMMM .99 10.3 256 9 3/4 9 1/2 9 5/8 - 1/8 2 1/2 15/16 ADT wt 286 1 3/8 1 1/4 1 3/8 + 1/8 9 1/2 5 ADT 570 7 1/2 7 1/4 7 1/2 + 1/8 34 24 AFLAC .44 1.5 14 1680 29 3/4 29 3/8 29 3/8 - 1/4 28 1/2 18 AL Lab .18 1.0 134 14370 20 1/8 18 5/8 18 3/4 -8 3/4 2 1/8 3/16 AM Intl 344 3/8 11/32 11/32 -1/16 8 3/4 13/16 AM In pf 55 1 3/8 1 1/4 1 1/4 11 7/8 10 7/8 AMEVSc 1.02 9.2 339 11 1/8 11 11 1/8 + 1/8 80 1/4 54 3/8 AMR 3938 65 1/4 64 65 + 5/8 28 25 ANR pf 2.67 9.9 7 27 27 27 + 1/2 47 1/4 36 1/2 ARCOCh 2.50 5.7 19 160 44 43 1/4 43 1/2 - 5/8 2 3/8 1 ARX 14 16 2 1/8 2 1/8 2 1/8 - 1/8 53 1/2 30 3/4 ASA Ltd 2.00 6.3 x522 32 1/8 31 1/4 31 3/4 34 3/4 26 1/8 AbtLab s .60a 2.0 21 19347 30 29 1/2 29 5/8 + 1/4 9 7/8 4 3/8 Abex n 693 5 3/4 5 5/8 5 5/8 - 1/8 6 1/4 3 3/4 AcmeE 90 3 4 3/4 4 1/2 4 1/2 11 3/4 4 3/4 AcmeC .40 5.4 14 257 7 1/2 7 1/8 7 3/8 19 15 1/8 Acordia n 466 18 7/8 18 5/8 18 7/8 37 14 3/8 Acuson 12 2280 16 3/4 16 16 1/8 - 3/4 20 1/2 17 1/2 AdaEx 1.63e 7.9 162 20 5/8 20 1/4 20 5/8 + 3/8 21 1/2 7 3/8 AMD 5 4061 16 3/8 16 16 3/8 49 1/8 29 1/2 AMD pf 3.00 7.1 159 42 1/2 42 42 3/8 - 1/8 9 1/8 3 3/4 Advest 295 6 1/8 5 5/8 6 1/8 + 3/8 42 3/4 31 1/4 Aegon s 2.08e 5.0 8 269 41 5/8 41 1/2 41 5/8 + 3/8 47 36 1/2 AetnLf 2.76 6.4 10 1494 43 3/8 42 5/8 43 1/4 + 3/8 12 7/8 7 3/4 AfilPb .24 2.2 16 462 11 10 7/8 10 7/8 - 1/8 25 3/4 20 5/8 AgrMin n 2.42 11.4 7 291 21 1/2 21 1/8 21 1/4 19 3/8 12 5/8 Ahmans .88 5.9 9 2035 15 14 3/4 14 7/8 27 5/8 24 Ahman pf 2.40 9.5 106 25 3/8 25 1/4 25 3/8 22 1/2 4 Aileen 9 788 5 7/8 5 1/4 5 3/8 49 1/2 31 3/4 AirPrd s .85 1.7 20 1743 49 48 1/2 49 + 3/8 29 3/4 12 1/2 AirFrt .30 1.6 107 337 19 1/4 19 1/8 19 1/4 + 1/8 40 1/2 20 1/8 Airgas 30 347 39 7/8 38 3/4 38 3/4 -1 1/8 19 10 1/8 Airgas wi 3 20 19 3/4 20 +1 12 3/8 8 1/8 Airlease 1.68 15.8 8 19 10 3/4 10 5/8 10 5/8 - 1/8 25 5/8 24 AlaP pfH 1.90 7.7 5 24 3/4 24 3/4 24 3/4 25 3/4 23 5/8 AlaP pfA 1.90 7.6 69 25 24 5/8 24 7/8 + 1/4 11 1/4 10 1/8 AlaP pfS .87 8.1 45 10 7/8 10 3/4 10 3/4 - 1/8 105 99 AlaP pfB 8.28 8.0 z100 103 1/2 103 1/2 103 1/2 23 7/8 14 3/4 AlskAir .20 1.2 320 17 5/8 17 1/4 17 1/4 - 1/8 21 1/4 11 1/4 AlbnyIn .35 2.4 60 90 14 3/8 14 1/4 14 3/8 32 21 1/4 Alberto .24a 1.0 17 65 23 3/8 23 23 3/8 - 1/8 25 3/4 19 1/8 AlCulA .24a 1.1 16 160 21 7/8 21 3/4 21 7/8 47 1/2 32 3/4 Albtsn .64 1.4 25 1217 46 45 1/2 45 7/8 + 1/4 22 3/4 15 1/4 Alcan .30 1.8 2233 16 1/2 16 1/4 16 3/8 - 1/8 42 5/8 30 1/4 AlcoStd .92 2.6 16 310 35 1/4 35 1/8 35 1/4 27 1/8 23 1/4 Alcatel n .56e 2.2 92 25 24 7/8 25 + 1/8 27 3/4 14 1/2 AlexBrn .50 2.5 6 435 20 1/4 19 7/8 20 27 3/8 18 AlexAlx 1.00 3.8 16 221 26 1/2 25 7/8 26 1/2 + 1/4 35 3/8 8 3/8 vAlexdr 113 35 1/2 34 7/8 34 7/8 - 1/4 129 96 AllegCp 1.86t 1.5 19 21 122 120 1/2 122 +2 1/2 36 5/8 20 1/4 AlgLud .88 2.9 18 68 30 29 3/4 29 7/8 + 1/4 48 3/4 41 1/2 AllgPw 3.20 6.9 13 669 46 5/8 46 1/2 46 5/8 + 1/8 30 17 7/8 AllenG .20b .8 16 27 25 24 5/8 24 5/8 - 1/4 31 21 3/4 AlnG pfA 1.75 5.9 80 29 1/2 29 1/4 29 1/2 + 3/8 27 1/4 20 3/8 Alergn .40 1.6 17 1025 24 7/8 24 5/8 24 3/4 + 1/4 39 1/8 28 1/8 AlnCap 2.51e 7.6 12 212 33 3/8 32 3/4 32 7/8 - 3/8 12 1/2 9 1/4 AllGlE .18e 1.9 120 9 1/2 9 3/8 9 3/8 - 1/8 15 1/8 15 AllWrld n 187 15 1/8 15 15 1/8 27 1/2 19 1/8 AllTch 8 57 27 1/4 27 1/4 27 1/4 - 1/8 28 3/8 23 1/4 AlIsh pf 2.97 11.6 119 25 3/4 25 1/2 25 5/8 + 1/8 4 1 1/2 AlldPd 247 1 3/4 1 5/8 1 5/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 896 57 1/8 56 5/8 56 7/8 + 1/8 10 3/8 9 1/2 AllmonT .66e 6.7 130 10 9 7/8 9 7/8 - 1/8 9 7/8 7 1/2 AMIO .72 9.4 824 7 5/8 7 1/2 7 5/8 + 1/8 10 7 5/8 AMIO2 .72 9.4 535 7 3/4 7 5/8 7 5/8 - 1/8 10 1/2 8 1/8 AMIO3 .72a 8.6 267 8 1/2 8 1/4 8 3/8 - 1/8 11 3/8 10 AMIT .72a 7.1 222 10 1/8 10 10 1/8 11 1/8 9 7/8 AMIT2 .69a 6.9 180 10 1/8 10 10 - 1/8 10 1/8 8 7/8 AMIT3 .66a 7.2 82 9 1/4 9 1/8 9 1/8 11 3/8 9 3/4 AMPI .75 7.5 190 10 1/8 10 10 46 3/4 34 3/4 ALTEL 1.60 3.4 20 570 47 1/4 46 1/2 47 1/4 + 3/4 8 5/8 4 7/8 Allwaste 18 956 6 1/8 5 7/8 5 7/8 - 1/8 80 5/8 54 3/8 Alcoa 1.60 2.4 24 3419 67 7/8 67 1/4 67 7/8 + 3/8 55 3/4 33 1/2 Alza s 48 2817 40 1/2 39 3/4 39 7/8 - 1/4 15/16 9/32 AmBas 616 1/2 7/16 15/32 12 1/2 8 AmaxG .08 1.0 36 850 8 3/8 8 1/4 8 3/8 + 1/8 23 3/8 15 Amax .80 4.6 4176 17 1/4 17 17 1/4 + 1/4 42 1/4 26 1/4 Ambac .44 1.1 12 948 41 1/4 40 3/4 41 - 1/8 25 11 5/8 Amcast .48 3.2 9 163 15 3/8 15 15 - 1/8 8 1 7/8 Amdur n 30 2 5/8 2 1/2 2 5/8 - 1/8 56 1/4 36 5/8 AmHes .60 1.3 1602 46 3/4 46 3/8 46 3/4 10 7/8 10 AAdj 95 .68 6.6 131 10 3/8 10 1/4 10 1/4 - 1/8 10 5/8 9 7/8 AAdj 96 .70 7.0 217 10 1/8 10 10 10 1/2 9 3/4 AAdj 97 .70 7.0 435 10 9 7/8 10 + 1/8 10 3/8 9 3/4 AAdj 98 n .71 7.2 545 10 9 7/8 9 7/8 - 1/8 10 1/4 9 3/4 AAdj 99 n .05e .5 81 9 7/8 9 3/4 9 3/4 - 1/8 32 5/8 22 1/8 ABarck .13 30 4190 28 1/2 28 28 1/4 + 1/4 49 7/8 38 3/8 ABrand 1.97 4.7 10 4025 42 1/4 41 5/8 41 3/4 - 3/8 200 1/4 161 ABrd pfA 2.67 1.6 2 169 3/8 169 3/8 169 3/8 20 1/4 15 3/4 ABldM s .50 2.6 13 64 19 18 5/8 18 7/8 - 1/8 31 1/4 18 1/2 ABusP s .70 2.7 13 41 26 3/4 25 7/8 26 1/8 - 3/4 21 3/4 18 3/4 ACapBd 1.68 8.2 304 20 1/2 20 1/8 20 3/8 20 3/8 18 3/8 ACapCv 1.18e 5.9 55 20 19 7/8 20 8 5/8 7 1/8 ACapIn .76 10.0 295 7 3/4 7 5/8 7 5/8 + 1/8 66 3/8 52 1/8 ACyan 1.65 3.0 13 3589 56 1/4 55 1/4 55 5/8 - 7/8 35 1/4 30 1/8 AElPw 2.40 7.8 13 3204 31 30 3/4 30 3/4 - 1/4 24 5/8 18 AmExp 1.00 4.6 19 7665 21 7/8 21 1/2 21 3/4 + 1/4 52 3/4 39 AGnCp 2.08 4.0 11 1050 52 1/8 51 5/8 52 9 1/4 8 AmGvI .77a 9.2 68 8 1/2 8 1/4 8 3/8 + 1/8 11 1/2 10 AGIP .96a 9.0 254 10 3/4 10 5/8 10 5/8 11 1/4 10 1/4 AGTT .94 9.1 39 10 1/2 10 3/8 10 3/8 37 19 1/4 AHltPr 2.84 13.9 12 474 20 3/4 20 1/4 20 1/2 - 1/8 32 1/2 22 AHerit s .84 2.9 14 21 30 1/4 29 1/4 29 1/4 -1 1/8 86 1/4 62 1/4 AHome 2.84 4.1 14 6235 69 1/2 68 1/8 68 1/2 + 1/8 19 5/8 16 1/2 AmInc n .20 1.0 13 19 3/8 19 3/8 19 3/8 - 1/8 114 1/2 82 AIntGr .56 .5 15 3558 115 1/4 113 1/4 115 +2 13 1/2 8 1/8 AMdRs n 278 12 5/8 12 1/2 12 1/2 10 7/8 9 1/2 AmMuT2 .62 6.1 69 10 1/4 10 1/8 10 1/8 + 1/8 16 1/8 9 1/4 AmOil 18 39 14 13 3/4 13 3/4 - 3/8 12 1/2 10 1/8 AOIF 1.00a 9.1 205 11 10 7/8 11 + 1/8 8 5/8 6 1/4 APrec .22 2.8 18 17 7 7/8 7 7/8 7 7/8 + 1/8 48 30 1/4 APresd .60 1.5 7 334 39 3/8 39 39 1/8 + 1/8 10 7/8 6 1/8 AREst 1.00 14.8 8 97 6 7/8 6 5/8 6 3/4 + 1/8 8 1/4 5 AmRlty 4 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip 88 2 1 7/8 1 7/8 42 1/2 26 AmStrs .70 1.7 13 578 41 40 5/8 40 7/8 - 1/8 16 1/8 14 1/2 AmSIP n 1.35 8.8 10 15 3/8 15 1/4 15 3/8 + 1/8 15 3/4 14 3/4 ASIPII n 1.35 8.9 89 15 1/8 15 15 1/8 + 1/8 45 5/8 35 1/8 AT&T 1.32 2.9 18 19640 45 7/8 45 3/8 45 7/8 + 1/4 7 1/2 2 1/2 AWste 12 2373 3 2 3/4 2 7/8 28 1/2 20 5/8 AmWtr .92 3.8 12 94 24 5/8 24 3/8 24 1/2 + 1/4 3 3/8 1 3/4 AmHotl .75c 4 2 2 2 + 1/8 14 3/4 7 1/2 Amrscb 17 374 11 1/8 10 5/8 11 - 1/8 70 5/8 56 1/4 Ameritch 3.52 5.5 14 1839 63 5/8 63 3/8 63 1/2 - 1/8 37 1/2 29 Ameron 1.28 3.7 18 52 34 5/8 34 1/8 34 1/2 18 1/8 11 7/8 Ametek .68 4.3 16 546 16 15 3/8 16 + 1/2 53 3/4 41 3/4 Amoco 2.20 4.4 21 3933 50 5/8 50 1/4 50 3/8 - 1/8 68 3/4 50 AMP 1.52 2.3 24 3058 65 5/8 64 5/8 64 3/4 - 3/4 8 7/8 5 1/2 Ampco .30 4.8 21 6 1/4 6 1/8 6 1/4 10 5/8 5 1/8 Amphnl n 19 564 6 5 5/8 6 + 1/4 12 1/8 4 1/8 Amre .12 2.4 10 254 5 1/8 5 5 + 1/8 7 5/8 3 1/2 Amrep 7 4 5/8 4 5/8 4 5/8 29 5/8 18 1/4 Amsco 26 1108 29 1/8 28 1/4 29 1/8 +1 31 3/8 20 AmSth s 1.04 3.5 12 358 30 3/8 30 30 - 1/4 5 3/8 2 7/8 Anacmp 11 2866 4 1/4 3 7/8 4 1/8 32 7/8 18 1/2 Anadrk .30 1.0 68 1161 29 1/4 28 7/8 29 1/8 12 7/8 7 1/8 Analog 120 1353 12 7/8 12 12 - 3/4 40 22 1/4 Angelic .92 4.0 11 443 23 1/4 23 23 1/4 + 1/8 62 51 3/4 Anheus 1.28 2.2 16 2977 57 3/4 57 1/8 57 1/2 - 1/4 25 12 AnnTayl 443 22 5/8 22 1/4 22 1/4 - 1/4 47 3/4 31 Anthem 19 976 44 1/8 42 5/8 43 7/8 +1 1/4 14 3/4 9 7/8 Anthony .44a 3.8 15 11 11 3/4 11 5/8 11 5/8 - 1/8 51 1/8 35 1/2 Aon Cp 1.68 3.4 13 355 49 1/2 49 49 1/4 + 1/8 47 1/4 36 5/8 Aon pf 3.04 6.7 123 46 45 1/2 45 1/2 - 1/4 22 1/8 12 Apache .28 1.4 18 611 19 1/2 19 1/4 19 1/2 + 1/4 11 3/4 8 7/8 Apex .84 8.8 217 9 5/8 9 1/2 9 1/2 - 1/8 8 5/8 4 3/8 ApplMg 413 985 8 3/8 8 1/8 8 1/4 + 1/8 20 12 1/2 ApldPw .12 .8 20 26 14 5/8 14 3/8 14 1/2 + 1/8 25 1/4 20 1/8 Aquarn 1.62 6.7 14 129 24 5/8 24 1/8 24 1/4 - 3/8 13 5/8 8 5/8 Aracrz n 401 10 3/8 10 1/8 10 3/8 21 5/8 18 1/4 Arcadn n 2.42 12.3 10 765 19 3/4 19 1/2 19 5/8 - 1/8 31 1/2 21 7/8 ArchDn .10b .4 17 5098 26 1/2 25 7/8 26 1/8 - 1/2 15 1/2 8 3/4 ArgentFd .06e .6 124 9 3/8 9 1/4 9 3/8 + 1/8 92 71 1/2 AriP pf 6.19e 6.9 z1790 90 1/4 89 89 3/4 - 1/4 29 1/8 26 5/8 ArkPL pf 2.40 8.5 8 28 1/4 28 28 1/4 - 1/8 16 3/4 6 7/8 Arkla .28 3.2 109 2261 8 7/8 8 5/8 8 3/4 - 1/8 40 1/2 29 1/2 Arkla pfA 3.00 8.2 69 37 36 1/2 36 5/8 + 1/8 7 1/2 4 Armco 588 5 3/4 5 5/8 5 3/4 25 19 Armc pf 2.10 9.4 1 22 1/4 22 1/4 22 1/4 + 1/2 51 1/2 48 1/2 Armc pfB 3.62 7.2 920 50 1/2 50 50 1/2 + 1/2 37 1/2 23 1/2 ArmWI 1.20 4.4 1829 27 7/8 27 1/4 27 3/8 30 1/2 11 1/2 ArowE 19 2155 30 1/8 29 3/8 29 1/2 - 5/8 11 1/4 4 3/8 Artra 48 5 4 7/8 5 29 7/8 17 3/8 Arvin .68 2.5 16 273 26 7/8 26 1/2 26 3/4 + 1/4 31 3/4 18 1/4 Asarco .80 3.3 23 1839 24 3/8 24 24 1/4 + 1/4 38 23 5/8 AsCoal .40 1.4 15 111 29 3/4 29 1/2 29 1/2 - 1/8 34 22 1/2 AshOil 1.00 4.0 601 25 1/8 24 3/4 24 7/8 - 1/4 17 10 1/8 AsiaPc 3.03e 20.5 148 14 3/4 14 3/8 14 3/4 + 1/8 16 5/8 6 1/2 AsetInv .72 9.0 8 290 8 1/8 8 8 - 1/8 30 7/8 18 1/8 AsdNG .12 .4 37 44 29 3/8 29 29 3/8 + 1/2 16 1/2 10 5/8 Athlne 1.00 7.5 13 39 13 5/8 13 3/8 13 3/8 - 1/8 39 30 1/4 AtlGas 2.08 5.9 15 339 35 3/8 34 7/8 35 - 1/4 25 1/4 25 AtlGs pf 1.92 7.6 31 25 1/4 25 25 1/8 + 1/8 24 5/8 19 1/4 AtlEng s 1.52 6.9 13 540 22 1/4 22 22 1/8 121 3/4 98 1/8 AtlRich 5.50 4.9 17 2324 112 110 7/8 112 +1 3/8 290 3/4 235 5/8 AtlRc prC 2.80 1.0 3 266 3/4 266 1/4 266 3/4 + 7/8 7 3/4 3 1/2 Atlas 300 5 4 3/4 5 + 1/8 23 3/4 19 ATMOS 1.28 5.5 16 59 23 1/4 23 1/8 23 1/4 + 1/8 13 7/8 8 5/8 Attwood .61e 5.5 15 630 11 3/8 11 11 10 1/4 4 3/4 AudVd 17 570 8 1/2 8 1/4 8 1/2 + 1/8 13 1/4 7 7/8 Augat 118 392 11 3/4 11 1/8 11 3/4 + 1/2 10 5/8 7 Austr .13e 1.8 331 7 1/8 7 7 1/8 - 1/8 11 3/8 10 AustStk 61 11 1/8 11 11 1/8 21 1/2 12 1/8 AutFit n 54 21 3/4 21 1/4 21 5/8 + 3/8 5 1/2 2 7/8 AutSec .25e 6.1 1521 4 1/8 4 4 1/8 + 1/8 51 1/4 36 1/8 AutoDta .46 .9 27 1314 50 3/8 50 50 1/4 - 1/4 42 24 1/4 AutoZn s 41 437 36 3/8 35 5/8 35 5/8 - 5/8 4 7/8 2 Avalon 28 3 5/8 3 1/2 3 1/2 28 21 1/2 AVEMCO .40 1.7 26 124 23 3/4 23 23 5/8 + 5/8 28 5/8 20 1/2 AveryD .88 3.3 21 386 27 26 7/8 27 32 5/8 23 1/8 Avnet .60 1.9 20 832 32 3/8 32 32 1/4 + 1/4 58 7/8 37 1/8 Avon 1.60 2.7 18 1518 59 58 1/4 59 + 5/8 28 7/8 13 Aydin .50e 3.1 10 90 16 3/8 16 1/8 16 1/4 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