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, NASDAQ - Beginning with letter I Date: Thu, 12 Nov 92 18:41:26 EST Message-ID: <72.1992Nov12.184126@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 136 12 11 1/2 12 + 1/2 14 4 3/4 ISG 281 10 8 3/4 9 1/4 + 1/4 6 1/4 1 3/8 ICC Tch 472 2 1/16 1 15/16 1 15/16 -1/16 11 4 ICF Int 612 7 6 3/4 6 3/4 1 1/4 5/16 ICO nt 18 5 1/4 ICOS 3320 8 7 5/8 7 7/8 + 1/8 12 6 3/4 ICU Med 151 10 3/4 10 10 3/4 20 11 1/8 IDB Cm t 42 1194 20 19 1/2 19 1/2 - 1/4 20 1/4 5 3/4 IDEC 515 10 3/4 10 1/4 10 1/4 - 1/4 29 18 IdexxLb 42 911 28 27 1/2 28 + 1/2 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 22 3 6 1/2 6 1/2 6 1/2 - 3/4 9/16 1/16 I:Flw wt nt I:Flow un nt 8 1/8 1 7/8 I:Flow s 152 3 5/8 3 3/8 3 3/8 + 1/8 17 7 IG Lab 169 13 1/2 12 1/2 13 1/2 +1 20 1/4 11 3/8 IHOPCp 24 2971 19 1/4 18 3/8 18 5/8 - 1/4 4 1/4 2 1/8 II:VI 17 10 2 1/2 2 1/2 2 1/2 26 19 IIC Ind 25 24 7/8 24 7/8 24 7/8 + 7/8 36 7/8 15 3/4 IIS 21 64 33 32 1/2 32 1/2 - 3/8 23 8 ILC Tc 13 278 13 1/4 12 13 1/4 +1 3 5/8 1 1/8 IMRE wt 11 1 3/4 1 3/4 1 3/4 + 1/8 5 9/16 2 1/4 IMRE 298 3 3/8 3 5/16 3 3/8 19 1/2 8 1/2 IMRE un nt 22 12 IMRS 30 40 18 3/4 18 1/4 18 1/2 + 1/4 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 291 12 1/2 11 1/2 12 + 1/8 13 3/4 8 1/4 IQSoft 3721 15 1/4 13 3/4 13 3/4 + 1/4 13 8 3/4 IVF Am 90 13 12 3/4 13 + 1/4 23 16 1/4 IWC 1.40 6.7 20 130 21 1/2 21 21 - 1/2 5 15/16 Icot 5 1199 1 5/16 1 1/16 1 3/16 + 1/8 1 1/2 1/2 IdanSft 905 1 1/2 1 7/16 1 15/32 +3/32 3 1/4 1 1/8 Ikos 38 1 1/2 1 7/16 1 1/2 -1/16 5 5/8 5/16 Ilio 5 13/16 13/16 13/16 9 5/8 7 ImageAm 4165 10 3/8 9 5/8 9 7/8 + 3/8 12 3/4 4 1/2 ImagEn 181 493 7 1/2 7 7 1/4 + 1/2 12 7 ImgFlm 22 37 8 1/2 8 3/8 8 1/2 + 1/8 1 1/4 1/16 ImgF wt 15 5/16 5/16 5/16 +1/16 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 341 15/16 13/16 7/8 +1/16 3 29/32 Imatrn 665 1 1/4 1 5/32 1 5/32 28 5 Imclne 2313 11 9 3/4 10 2 5/8 1 5/16 Imex 240 1 13/16 1 11/16 1 3/4 + 1/8 2 1/2 1/2 ImmuCell nt 20 1/2 6 1/2 Imucor 24 700 9 8 9 + 1/2 25 8 ImuLog 289 12 1/2 11 1/4 11 1/2 - 1/2 25 1/4 8 1/4 Imungn 925 12 11 1/4 11 1/2 + 1/4 62 3/4 12 1/4 ImunRsp 2951 20 1/4 19 1/2 19 3/4 - 1/4 68 22 1/2 Imunex 5110 54 1/2 51 1/2 52 1/2 -1 1/2 48 3/4 13 3/4 Imunx wt 886 36 32 1/4 33 -1 3/4 17 5 1/2 Imunmd 882 10 1/8 9 3/4 10 - 1/8 5/8 1/16 Imnet 5 3/32 3/32 3/32 1 5/16 7/16 ImpctSy nt 15 1/2 6 5/8 ImprBc t 45 114 9 1/2 9 9 1/2 + 1/2 16 1/4 7 1/4 ImpCrd 43 12 5/8 12 1/2 12 1/2 - 1/4 4 1 1/2 Imtec 134 3 2 11/16 2 11/16 2 11/16 +1/16 6 1/8 1 1/4 Imutec 38 2 1 15/16 1 15/16 -3/16 13 1/2 5 1/2 InFocu 31 488 11 1/4 11 11 7 1/8 3 11/16 InHome 2965 5 1/2 5 1/4 5 7/16 +3/16 4 1/8 13/32 InStre 603 3/4 1/2 3/4 14 3/4 8 1/4 Inacom 14 44 13 3/4 13 1/2 13 5/8 - 3/8 4 1 3/8 Inamed 252 3 1/8 3 3 7 1/2 3 3/4 Incomnt 52 6 3/8 6 1/4 6 1/4 - 1/8 24 1/2 16 1/4 IndBcp 1.16 4.7 14 383 24 1/2 24 24 1/2 + 1/2 6 1/4 1 3/4 IndFdl .10 e nt 2 1/2 1 IndepHld .02 e 1.2 40 1 5/8 1 1/2 1 5/8 + 1/8 19 15 1/2 IndSqS 1.44 8.3 89 17 1/4 16 3/4 17 1/4 + 1/2 17 1/4 11 IndBkMi .52 3.1 8 36 17 16 1/2 16 3/4 5 1 1/2 IndBk 40 2 3/4 2 3/4 2 3/4 - 1/4 3 3/4 3/4 IndBkgp nt 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 44 3 1/8 2 7/8 3 1/8 + 1/4 22 3/4 13 1/2 IndInsr .88 5.9 30 15 15 15 15 + 1/8 19 3/4 14 IndiFdl .80 nt 22 1/2 12 3/4 IndUtd .48 nt 12 8 1/2 InAcous .28 2.4 10 27 11 3/4 11 11 3/4 + 3/4 1 7/16 5/8 IndFdg 45 1 1/8 1 1/8 1 1/8 - 1/8 5 2 5/8 IndusHld 31 4 1/2 4 1/4 4 1/4 - 1/4 1 3/8 IndH wtA 132 11/16 5/8 5/8 -1/16 1/2 3/32 IndH wtB 2 1/4 1/4 1/4 6 1/2 3 1/4 IndTrn s 14 35 6 1/2 6 1/4 6 1/2 26 1/2 15 3/4 InfnBrd 526 25 3/4 24 1/2 25 - 1/4 5 1/2 7/8 Infodat 60 1 1/8 1 1/8 1 1/8 -1/16 4 5/8 2 3/4 Infonow 156 4 1/8 3 1/2 4 1/8 + 1/2 2 1/2 3/4 Infonw wtA 58 1 7/8 1 3/4 1 3/4 - 1/4 1 5/8 3/8 Infonw wtB 40 1 1/4 1 1/16 1 1/4 + 1/8 15 3/4 6 1/2 Infonw un 45 12 1/2 12 1/4 12 1/4 - 1/2 8 5/8 3 7/8 InfoAm 26 125 5 3/8 4 7/8 5 1/8 + 1/8 11 1/2 6 1/2 InfoIntl .22 2.3 9 10 3/4 9 3/4 9 3/4 3 7/8 2 3/16 InfMgt h 268 3 3/4 3 9/16 3 5/8 -1/16 3 13/16 1 7/8 InfMg wt 323 3 1/2 3 3/8 3 7/16 +1/16 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 37 4780 29 27 1/2 27 3/4 -1 1/4 1 11/16 3/8 InfSolu 35 13/32 3/8 3/8 3/8 1/8 InfSl wt nt 32 3/4 5 7/8 Infrmx s 24 5262 31 3/4 31 1/4 31 3/8 - 1/8 18 1/4 10 1/2 Inforum 42 110 17 1/4 16 3/4 17 1/4 + 1/2 13 5/8 6 Infrasnc 47 836 9 7/8 9 1/2 9 7/8 + 1/2 8 5/8 5 1/4 InglMkt .22 3.8 15 561 6 1/8 5 3/4 5 3/4 - 3/8 15/32 3/16 InldGld 77 3/8 5/16 3/8 +1/16 4 7/8 2 3/4 Inmac 8 8 3 1/4 3 3 - 1/4 10 8 3/8 Intgrp nt 6 1/2 1 3/16 InnoVet 1708 2 1/8 1 13/16 2 + 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 617 4 1/4 4 4 1/4 + 1/4 13 1/4 5 Inovo 649 7 3/4 7 7 3/4 + 1/4 1 1/2 1/2 Inotek 10 10 7/8 7/8 7/8 + 1/4 17 3/4 9 1/2 Input 9 245 10 7/8 10 5/8 10 5/8 - 1/8 4 1/4 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia 11 3 7/8 3 7/8 3 7/8 7 1/4 3 1/2 InsitE .05 .9 34 685 5 7/8 5 3/8 5 3/4 + 3/4 11 5/8 4 3/8 InsitGp 421 11 5/8 11 3/8 11 5/8 + 1/4 22 3/4 13 1/2 InsitMd .14 .6 27 792 22 3/4 22 1/4 22 1/2 - 1/4 23 3/8 14 InsitNA 1968 23 22 1/4 22 1/2 - 1/4 2 5/16 13/32 InstaCl 510 7/8 3/4 25/32 -1/16 4 3/4 1 1/4 InstLM nt 8 4 1/2 InstCp .22 e nt 20 1/4 12 1/8 InsAut 36 400 20 1/4 19 1/4 19 1/4 -1 40 1/4 26 3/4 IntegFn 1.28 3.5 9 1048 37 1/2 36 1/4 37 - 1/4 12 6 3/4 Integral nt 23 1/4 8 IntgCir 28 1804 23 1/2 22 1/2 22 7/8 - 1/8 7 3/4 3 1/2 IntgDv 8485 6 3/4 6 1/2 6 5/8 + 1/8 29 1/4 16 3/4 IntgHS 22 706 22 1/2 22 22 - 1/8 6 1/4 5 1/4 ItgPrc 20 6 3/8 6 1/4 6 3/8 + 5/8 1 5/8 1 ItgP wtA nt 1 7/8 ItgP wtB nt 9 1/2 7 ItgPrc un 335 10 1/4 9 10 1/4 +1 1/4 16 1/4 5 1/4 ItgSys 13 110 6 1/4 5 1/2 6 1/4 + 3/4 11 7/8 5 1/2 IntgWst 23 810 6 1/2 6 6 1/8 - 1/4 2 9/16 1/2 Intek 16 2 1/16 2 1/16 2 1/16 -1/16 70 3/4 39 3/4 Intel .10 e .1 18 14447 70 1/2 68 3/4 69 1/4 -1 1/8 2 1/2 7/16 Intelli 32 5/8 5/8 5/8 - 1/8 8 3/4 8 IntlSrg 54 8 1/2 8 8 1/2 + 1/2 30 3/8 6 1/4 IntelEl s 15 5343 9 1/8 8 3/4 9 1/8 + 1/4 3 5/8 11/16 IntrTel 36 3 7/16 3 1/4 3 7/16 +3/16 18 3 1/4 IntfstBk s .07 i .4 180 17 1/4 15 1/2 17 +1 1/4 13 1/2 9 3/4 IntwSvg .20 1.6 8 17 12 3/4 12 12 3/4 12 1/4 3 1/2 Intera nt 9 1/2 3 1/4 IntNtwk 2657 7 1/4 6 3/4 7 - 1/8 17 10 Intcrg s .08 e .6 15 124 14 13 3/4 14 + 1/4 3/4 1/8 Intrcim 785 1/4 1/8 3/16 +1/16 14 3/4 7 3/4 IntctlBk .20 1.5 13 37 13 1/2 13 13 1/2 + 1/2 13 1/2 7 1/2 IntLfe 22 11 1/4 10 3/4 11 1/4 + 3/4 16 1/2 8 1/4 IntrfcIn .24 2.5 16 2564 10 1/4 9 3/4 9 3/4 - 1/4 4 13/16 2 7/8 Interfc 8 41 3 1/2 3 1/8 3 1/2 12 7/8 3 1/8 Intfrn 594 3 3/4 3 3/8 3 3/8 - 1/8 22 3/8 11 1/2 Intgph 24 3984 13 3/4 13 1/4 13 1/2 - 1/4 27 1/2 13 1/2 IntgHlt 22 54 27 26 27 +1 15 7 Intrleaf 26 1170 12 3/4 12 3/8 12 3/4 8 1/2 6 IntrCm 10 6 1/2 6 1/2 6 1/2 - 1/8 13 1/4 6 1/2 IntmetC .16 1.6 30 2590 10 9 1/2 10 + 1/2 6 3/8 3 5/8 Intrmtr .20 5.3 6 3 3 3/4 3 3/4 3 3/4 9 2 3/4 IntAbs 39 4 1/2 4 1/4 4 1/2 8 5/8 3 3/4 IntlAir 13 204 7 1/8 6 1/2 6 5/8 - 1/8 7 13/16 2 1/4 IntgRsc s 202 4 3 3/4 3 3/4 -5/16 2 3/4 3/16 IntBas 379 1 1/2 1 1/4 1 1/2 + 1/4 2 3/16 3/4 IntlBus 199 2 7/32 1 7/8 1 7/8 1 7/16 1/4 IntBu wt 450 1 7/16 1 7/16 1 7/16 +3/16 9 1/8 4 3/8 IntCabl 2959 6 5 3/4 5 7/8 + 1/8 9 3/4 2 1/2 IntCnt 7 5 3 3 3 - 1/2 24 1/4 15 InDairA 14 497 16 3/4 15 3/4 16 - 3/8 24 3/4 15 InDairB 16 1 17 1/2 17 1/2 17 1/2 +1 1/2 2 3/8 5/16 IntDst s 80 1 1/4 1 1/8 1 5/32 -3/32 1 3/16 5/32 IntlEl nt 8 7/8 5 1/8 IntFast 1288 8 7/8 8 3/8 8 3/8 - 1/4 15 1/2 10 3/8 IntHld t 2 13 1/2 13 1/2 13 1/2 +1 1/2 16 8 IntJen 6 47 9 1/2 9 9 1/2 1 3/8 1/4 IntLeis nt 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 3641 1 3/4 1 1/2 1 3/4 + 1/8 4 1/8 2 IntPtr 261 2 3/4 2 5/8 2 3/4 + 1/8 1/4 1/32 IntPlat nt 5 1/4 2 IntRsh .04 1.8 41 2 1/4 2 1/8 2 1/4 +1/16 7 1/4 1 3/4 IntTotlz 110 213 5 5/8 5 1/4 5 1/2 2 1/4 1 1/8 IntYog nt 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 1058 9 1/2 8 1/2 9 1/2 + 7/8 10 3/4 3 Intrn wtB 115 5 3/8 5 5 3/8 + 5/8 55 24 3/4 Intphrm 49 41 36 1/4 34 35 1/2 - 1/4 12 5 1/4 Intphse 17 44 8 7 1/2 7 1/2 - 1/2 8 5 1/2 Intpnt 23 23 8 8 8 + 1/2 24 1/2 19 1/4 IntpPL g 2.00 nt 20 1/4 10 1/4 Interslv 28 1022 14 13 1/4 13 3/8 - 5/8 7 7/8 3 1/4 Intspec 25 76 4 1/2 4 1/4 4 1/2 + 1/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 110 20 1/4 19 3/8 20 1/8 + 5/8 16 6 1/8 Intvce s 23 840 15 1/4 14 3/4 14 3/4 - 1/4 5 1/2 3 1/4 IntrLb 215 3 5/8 3 3/8 3 1/2 + 1/8 1 5/8 7/8 Intrnet 10 1 1/16 1 1/16 1 1/16 32 1/4 16 1/2 Invcr s 20 2286 23 1/4 21 23 1/4 +2 1/4 2 3/4 1/4 InvtDsg nt 15 1/4 10 InvSav .24 e 1.7 6 101 14 1/4 14 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 4200 1 7/8 1 9/16 1 7/8 + 1/4 3 1/8 1/8 Invit wt 140 7/16 11/32 3/8 -1/16 11 1/4 4 3/4 Iomega 15 786 8 7/8 8 3/8 8 3/8 - 1/8 41 1/2 32 IowaNt 1.60 4.0 11 28 41 1/2 39 1/2 40 1/4 + 3/4 21 1/4 13 Ipsco .48 8 14 1/4 14 1/4 14 1/4 - 3/8 12 6 3/4 Iroquoi .50 4.2 9 5 12 11 12 6 1/4 15/32 Irvine 877 5 1/8 4 7/8 5 + 1/8 42 1/2 15 3/4 IrwnFn s .40 1.0 13 90 42 40 3/4 41 - 1/2 27 1/2 13 1/2 Isco .20 1.2 14 3147 17 15 3/4 17 + 1/2 19 3/4 5 Isis 5204 14 1/8 13 13 1/2 24 1/4 15 1/4 Isomdx 23 260 23 22 1/4 22 1/4 - 1/2 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd nt 2 1/4 1 1/8 Isramc 52 1 1/4 1 1/4 1 1/4 1 9/16 11/16 IstecIn 30 1 1/16 1 1/16 1 1/16 +1/32 1/4 1/32 IstecI wt 1500 3/32 3/32 3/32 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc 413 68 4 1/2 4 4 1/8 + 1/8 148 1/2 110 3/4 ItoYokd 1.01 e .8 22 17 121 1/2 121 1/2 121 1/2 - 3/4 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