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 P Date: Thu, 12 Nov 92 18:41:26 EST Message-ID: <79.1992Nov12.184126@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 2 1 1/4 1 1/4 1 1/4 - 1/8 8 7/8 6 3/4 P&F pf 1.00 nt 2 1/4 3/16 PAM 190 1 3/8 1 1/8 1 1/8 - 1/8 18 7/8 13 PCA Int s .28 1.5 19 163 18 3/4 18 1/4 18 1/4 3 5/8 2 5/8 PCC Gp nt 13 3/4 8 1/2 PCI Sv 13 212 13 3/4 13 1/4 13 1/4 - 1/2 17 9 1/4 PDA 20 579 16 1/2 15 1/2 15 3/4 - 1/4 3 1/4 1 1/4 PDG En 11 3 1/4 2 5/8 3 1/4 + 5/8 4 1/4 2 PDK 56 503 2 3/8 2 2 1/4 3 7/8 1/2 PDK wt 35 1 5/8 1 1/2 1 5/8 - 1/8 3 3/8 1/4 PDK wt B 2000 1 1 1 - 1/4 2 3/4 1/8 PDK wt C nt 9 1/2 5 1/2 PDK pf .49 9.1 140 6 5 3/8 5 3/8 - 1/8 14 1/4 6 1/8 PDK un .49 nt 8 1/8 7 1/4 PMR Cp nt 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 16 94 11 1/2 11 11 1/4 1 11/16 15/16 PVC .05 e nt 8 3/4 3 PacRim 1 3 1/4 3 1/4 3 1/4 - 1/4 63 44 3/4 Pacar 1.00 a 1.7 33 458 58 57 1/2 57 1/2 - 1/4 5 1 3/4 PaceMd 71 2 3/4 2 1/2 2 1/2 2 7/16 3/4 PacTec 33 42 1 5/16 1 1/8 1 5/16 + 1/8 5 3 1/2 PacBcp nt 21 3/4 5 1/4 PacBnk .15 e 2.1 3 7 1/4 7 1/4 7 1/4 + 1/4 18 1/4 11 3/4 PacDunl .60 e 4.8 14 12 1/2 12 3/8 12 1/2 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl nt 9 1/4 4 1/2 PacNuc 27 8 5 3/4 5 3/4 5 3/4 - 1/4 15 1/2 8 PacPhy 18 46 12 5/8 12 1/4 12 5/8 2 5/8 1 3/8 PacSen nt 27 1/4 21 1/4 PTelcm 1.32 5.7 16 140 23 3/4 23 23 1/4 45 3/4 11 1/8 PacifCA s 27 591 45 1/2 44 1/4 44 1/2 + 1/4 39 1/2 22 1/2 PacifCB 24 1343 40 38 3/4 40 +1 1/8 12 1/4 10 PacoPh 395 11 1/4 10 3/4 11 1/8 + 3/8 25 1/2 15 7/8 Paging 134 24 1/2 24 24 1/2 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed 3 21 6 7/8 6 1/2 6 1/2 7 1/2 4 1/2 PlmSSB nt 24 1/2 16 1/4 PlmTbe .64 e nt 5 3/4 1/4 Pamet nt 2 1/16 1/8 Pamt wt nt 7 1/2 3/4 Pamt un 10 1 1 1 18 8 Pamrap .50 2.8 8 45 18 17 1/4 17 3/4 2 1/2 1 3/8 PanAtl nt 3 3/4 1 3/8 Panaco 235 1 7/8 1 5/8 1 5/8 3 3/8 5/16 Pantch 27 429 1 7/8 1 3/8 1 5/8 - 1/4 8 3/8 4 1/2 PancMx .24 2.8 13 169 8 1/2 8 1/8 8 1/2 + 3/8 12 3/4 10 PanRoyl .40 nt 1/8 1/32 Panthen 3750 1/16 1/32 1/32 7 5/8 3 Parclsn 15 5 1/8 4 7/8 4 7/8 - 1/8 8 6 1/4 ParadF .08 e 1.2 15 6 3/4 6 3/4 6 3/4 3 3/4 ParMtg 45 1 9/16 1 1/2 1 1/2 1 1/16 7/16 ParPet 10 31/32 31/32 31/32 +3/32 55 1/4 19 5/8 ParmT s 72 3904 53 3/4 52 1/2 53 3/4 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC nt 78 1/4 45 ParkNt 1.40 nt 5 1/4 2 5/8 ParkOh 1950 4 5/8 4 1/4 4 9/16 +3/16 22 13 1/2 PrkvlFn .52 2.4 8 39 22 22 22 6 1/4 4 3/4 Parkwy .80 14.2 20 5 5/8 5 5/8 5 5/8 + 3/8 4 2 1/2 Parlex 7 3 7/8 3 7/8 3 7/8 -1/16 8 7/8 1 3/4 Parlux 34 16 4 3/8 4 3/8 4 3/8 - 1/8 3 3/4 17/32 Partch s 70 13/16 3/4 3/4 1 1/2 1/2 PartOil nt 1 1/4 3/8 Pathe nt 8 5/8 3 5/8 Patlex 16 75 8 5/8 8 8 3/8 - 1/4 10 4 1/4 PatrkI 19 272 10 9 1/4 9 7/8 + 1/4 10 1/4 9 1/2 PatPtr pf 26 10 10 10 + 1/4 5 5/8 3 1/4 PatnPr 24 5 1/4 4 7/8 4 7/8 - 3/8 21 1/4 16 3/4 PatDntl 728 20 3/4 20 1/4 20 1/2 - 1/4 2 13/16 7/8 Paulson nt 3 1/4 1 3/4 Pavichev 6 1 3/4 1 5/8 1 5/8 - 1/8 40 17 5/8 Paychx s .24 .6 50 1215 39 1/4 38 1/4 39 1/4 +1 16 1/2 7 1/4 Payco 21 98 8 1/4 7 3/4 8 + 1/4 3 3/4 2 1/2 PeachFb 240 2 3/4 2 5/8 2 5/8 3/4 1/4 PchFb wt 42 5/8 7/16 7/16 -1/16 10 3/4 6 3/4 PeakTch 1001 10 1/2 9 3/4 9 3/4 - 1/2 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 270 4 1/4 3 7/8 4 1/8 + 3/8 15 3/4 10 1/4 PeerMf .50 4.3 21 22 11 1/2 11 1/4 11 1/2 + 1/4 1/4 1/16 Pelsart nt 31 22 PennEn 2.20 7.2 22 142 31 30 1/2 30 1/2 19 1/2 9 1/2 PenTrt 5 26 10 1/2 9 1/2 10 + 1/2 44 1/2 34 PennVa 1.80 a 5.2 11 35 34 1/2 34 1/2 - 1/2 25 9 1/2 PennBc s .36 b 1.6 8 23 3/4 22 3/4 22 3/4 -1 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 8.7 31 26 3/4 25 1/4 25 3/4 - 1/4 9 7/8 3 3/8 Penril .02 e .5 27 169 4 1/2 4 4 3/8 Penta nt 48 34 3/8 Pentair .98 2.5 12 267 40 1/8 39 3/4 39 3/4 35 3/8 26 3/4 Pentr pf 1.50 nt 9 7/8 4 7/8 Pentch 19 1569 7 1/4 7 7 1/8 + 1/8 36 1/4 16 1/2 Penwst .20 .9 21 18 22 21 1/4 21 1/4 - 1/4 34 3/4 23 3/4 PeoFst .76 2.4 12 4 31 3/4 31 3/4 31 3/4 - 3/4 24 1/4 16 1/4 PeoBcp .72 nt 27 3/4 20 PBcWor 1.28 4.7 8 38 27 1/4 26 1/2 27 1/4 7 1/4 1 1/2 PeopCT 9 141 5 1/4 5 5 1/8 + 1/8 17 1/2 14 3/4 PeopBk .48 b 2.9 2 16 3/4 16 3/4 16 3/4 +1 1/4 8 3/4 2 PeopHrt 179 6 1/2 6 1/4 6 1/4 - 1/4 30 3/4 23 1/2 PeopHld nt 3 1/4 3/4 PSBBrc 193 2 3/4 2 7/16 2 7/16 -1/16 16 3/4 9 1/4 PeoSvFn .72 nt 13 8 PeopTl 27 1878 11 1/4 9 3/4 10 3/4 +1 23 1/4 9 1/4 PeoWst .60 2.9 19 528 20 3/4 20 1/2 20 3/4 17 7 PerSptv 758 17 1/4 16 3/4 17 1/4 + 1/4 3 5/8 1 7/8 PercTc 85 2 1/8 2 2 + 1/8 7 5 3/8 Percptr 20 5 3/4 5 3/4 5 3/4 3 1/8 1 3/4 Percpt 34 28 2 3/4 2 3/4 2 3/4 1 5/8 11/16 Perfdta 6 10 3/4 3/4 3/4 25 5/8 5 3/4 Perfum 87 9 1/2 9 1/8 9 1/4 44 20 Perigo 51 6802 43 3/4 41 3/4 41 3/4 -2 29/32 3/8 PersCpt 280 17/32 1/2 17/32 +1/32 3 3/4 1 3/8 PerDia 62 2 7/8 2 5/8 2 5/8 6 3/8 3 1/4 PetPrd 85 19 4 1/4 4 1/4 4 1/4 - 1/4 1 1/2 1/4 PetPd wt 10 13/16 13/16 13/16 -3/16 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 107 13/16 23/32 13/16 +3/32 12 3/4 10 1/2 PtHeat A .07 nt 15 10 PtHel vtg .04 nt 14 1/2 10 PtHel nv .04 .4 46 30 11 11 11 + 1/2 31 1/2 22 1/4 Petrlte 1.12 4.5 18 47 25 24 1/2 25 + 1/4 5/8 1/8 Petromt 10 19/32 19/32 19/32 25/32 3/8 Petrmn nt 2 5/8 1 1/4 Petibne nt 30 1/2 13 3/4 PhrmMkt 54 1046 18 3/4 18 1/2 18 1/2 11 1/2 6 1/2 PhrmMg 409 9 1/4 8 3/4 8 3/4 - 1/4 4 7/8 1 9/16 Pharmos 106 3 2 7/8 3 + 1/8 13 3/4 3 3/4 PharLb 12 875 5 1/8 4 3/4 4 7/8 1 5/16 21/32 PhrmInc nt 7/8 1/8 PhnxA wt nt 2 13/16 15/16 PhnxA 188 2 1 7/8 2 - 1/8 3 11/16 15/16 PhxNet 567 1 5/32 1 1/32 1 1/16 -1/16 13 3/4 8 3/4 PhnxRe .20 1.5 79 13 3/4 13 1/4 13 3/4 + 1/8 30 1/4 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 37 2476 4 3/4 4 1/8 4 3/4 + 1/2 6 1/2 3 3/8 PhotoC 13 8 6 1/4 5 15/16 5 15/16 -5/16 1 3/8 9/16 Photcm 13 1 1 1 +3/16 16 1/4 7 1/2 PhtrIn 10 242 10 1/4 9 3/4 9 3/4 - 1/2 17 3/4 7 1/2 PhyCor 66 729 16 1/2 16 16 3/8 + 3/8 10 8 PhyClin 598 11 10 10 + 1/2 9 1/4 5/8 PhyCpt 582 2 1/8 1 5/8 1 7/8 - 1/4 6 2 3/4 PhysIn 213 2 4 1/4 4 1/4 4 1/4 14 1/4 6 PicCafe .48 3.9 79 12 1/4 11 1/2 12 1/4 53 10 1/4 PicTel 48 11061 25 3/4 24 1/2 24 7/8 - 5/8 20 13 PiedB .60 3.1 6 19 1/2 19 1/2 19 1/2 - 1/4 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn 41 1 15/16 1 7/8 1 7/8 - 1/8 3 3/4 2 1/4 Piemnt nt 29 16 Pikevle s .76 2.8 131 27 1/2 27 27 1/2 +1 1/2 36 14 Pinktn 16 177 18 17 1/2 17 1/2 - 1/2 28 1/2 18 PinBG .88 3.3 3 26 1/2 26 1/2 26 1/2 -2 31 14 1/2 PinclFn 1.00 nt 4 1/2 1/2 PionBc 18 7/8 7/8 7/8 - 1/8 19 1/2 15 7/8 PioFBc .20 b 1.0 10 7 19 1/4 18 3/4 19 1/4 13 1/4 7 3/4 PionFn .10 e .8 5 40 12 1/4 12 12 1/4 28 20 1/4 PionGp .84 3.0 11 414 27 3/4 26 3/4 27 3/4 +1 1/4 30 1/4 19 5/8 PionHi s .48 1.8 16 1042 26 1/4 25 3/4 26 1/8 - 1/8 25 3/4 17 3/4 PionSv .96 3.8 12 471 25 1/4 25 25 24 1/4 10 1/4 PionSt .18 .8 16 952 24 1/4 23 1/2 24 - 1/4 16 1/4 12 PlainsSF .10 e .6 1 15 1/2 15 1/2 15 1/2 - 1/4 3 1 1/16 PlntT 414 2 3/8 2 1/8 2 9/32 +1/16 5/16 1/16 PlntT wtB nt 1 5/16 7/16 PlasmT t 17 9/16 9/16 9/16 8 3/4 3 1/2 PlastLn 14 6 7 3/4 7 3/4 7 3/4 - 1/4 1 5/8 7/8 Plastgn 40 1 1/8 1 1/8 1 1/8 - 1/8 7/16 1/8 Plstg wt nt 27 1/2 17 PlatSft 186 27 1/4 26 26 1/2 - 1/4 25 1/4 11 1/4 PlatTc 68 3359 20 1/2 19 1/2 19 3/4 - 3/4 3 7/8 1 3/4 Players 1616 4 1/4 3 5/8 4 +3/16 1 3/4 3/4 Playor nt 9/16 1/8 Play wt h nt 7 3/8 6 3/8 PlazHme 1846 7 1/2 7 1/8 7 1/4 - 1/8 25 19 1/2 Plenum 1.04 4.2 10 4 24 1/2 24 1/2 24 1/2 22 1/4 9 1/8 Plexus s 22 613 16 1/2 15 1/4 16 1/4 + 3/4 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 nt 1 3/4 1/4 PolifyFn 50 5/16 1/4 5/16 +1/16 8 4 1/4 PolkAu 1 7 7 7 3 1/8 1 3/16 PolutRs 273 1 7/8 1 3/4 1 3/4 - 1/8 1/2 1/4 PolRs wt 840 7/16 3/8 3/8 -1/32 4 1/4 11/16 Polydex 1 2 5/16 2 5/16 2 5/16 +1/16 14 6 1/2 Polymed 42 11 1/2 11 1/4 11 1/4 2 3/4 1 1/8 PolyRs nt 8 3/4 4 1/2 Pomeroy 29 5 1/4 4 3/4 5 + 1/8 4 3/4 2 1/2 PoncFd 278 4 5/8 4 3/8 4 1/2 6 5/8 2 1/8 Ponder 135 3 1/2 3 3/8 3 1/2 + 1/8 9 5 1/4 PoolEn 472 6 7/8 6 1/2 6 5/8 - 1/8 48 32 PopeRes nt 13 1/4 9 1/4 PortBk .48 3.8 11 254 12 7/8 12 1/4 12 1/2 - 1/8 15 1/4 6 5/8 Possis 108 92 9 8 5/8 8 5/8 4 13/16 PoughSv 125 1 1/2 1 1/4 1 1/4 16 1/2 5 3/4 PowelI 9 257 8 1/4 8 8 1/4 + 1/8 4 1 1/2 PwSpec h 96 1 3/4 1 1/2 1 1/2 - 1/8 5/8 1/16 PrairPc nt 7 3 3/4 PrcOpt 127 4 1/4 3 7/8 4 1/8 + 1/8 29/32 3/8 PrcStd h 40 3/4 9/16 9/16 +1/32 2 1/2 1/2 PrecSy 320 3/4 11/16 3/4 +1/16 13 1/2 5 3/8 PrmAnes 1001 13 1/4 12 1/4 12 1/2 - 1/4 15 1/4 6 PrmrBc 11 1052 15 14 5/8 14 3/4 - 1/8 21 1/4 9 PrmBn .44 2.2 13 4 20 1/4 20 1/4 20 1/4 25 12 3/4 PremFn .44 b 1.9 11 20 23 1/4 23 23 1/4 + 1/4 6 1/4 4 3/8 PrmRad 23 5 1/4 5 1/4 5 1/4 6 1/4 3 1/4 PresLf .09 1.7 22 686 5 1/2 5 1/8 5 3/8 + 1/8 32 1/2 12 1/4 Prestek 366 20 19 19 1/2 8 1/4 3 7/8 PrstnCp 601 7 6 1/2 6 3/4 - 1/4 61 3/4 29 1/2 PriceCo 15 5549 41 1/2 40 40 1/4 - 1/4 32 25 5/8 PrREIT s .56 i 1.9 67 30 1/4 29 1/4 30 + 1/2 4 1/8 2 1/2 PSS Pub nt 49 3/4 32 3/4 PrcTR .72 1.8 19 446 39 1/2 38 3/4 39 1/2 + 1/2 2 5/8 3/4 Pricor 45 1 1/8 1 1 1/8 + 1/8 5 3/8 3 3/8 PrdePt 61 4 3 7/8 3 7/8 -1/16 22 1/2 6 1/2 Prima 12 1 19 1/4 19 1/4 19 1/4 13 9 PrmBcp .52 4.2 7 70 12 1/4 11 3/4 12 1/4 - 1/4 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy nt 3 1/2 1 3/8 PrimEq 10 1 1/2 1 1/2 1 1/2 + 1/8 26 14 PrmFdl .40 nt 4 1/8 11/16 PrmeMd 59 589 4 1/8 4 4 1/8 + 1/8 11 1/4 5 PrnDnt 55 11 1/4 10 3/4 11 + 1/8 3 3/8 3/8 PrnDn wt 47 1 3/8 1 3/8 1 3/8 3 13/16 9/16 PrinEl 5 3/4 3/4 3/4 +3/16 16 1/2 14 3/4 PrncNtl .23 e nt 6 3/4 3 1/2 Prtronx 7 5 1/4 5 1/4 5 1/4 4 3 Prism 20 3 3/8 3 1/8 3 1/8 - 1/4 2 3/8 1 3/8 ProDex 26 331 2 1/8 2 2 1/16 -1/16 9 6 1/2 Pronet 15 5 7 1/4 7 1/4 7 1/4 14 3/4 4 7/8 Procyt 11237 8 3/4 7 3/8 8 3/4 +1 1/4 4 3/16 1 1/8 PrdEnt 35 2 7/8 2 11/16 2 11/16 - 1/8 34 3/4 21 1/4 ProdOp .20 .8 19 110 26 1/2 26 1/4 26 1/2 + 1/8 18 1/4 9 1/8 Proffitt 21 175 18 1/4 17 3/4 18 1/4 5 3/4 ProgFn 5 32 3 1/2 2 3/4 3 1/2 + 3/4 58 1/2 29 PrgSoft 41 395 58 1/4 57 57 1/4 + 1/4 10 1/2 3 3/8 ProgBk 12 17 10 9 3/4 10 - 1/4 9 3/4 5 3/4 Progrp 51 40 7 3/4 7 1/2 7 5/8 - 3/8 7 1/4 7/8 Pjctvs s 784 5 3/8 5 1/8 5 3/8 12 7/8 Pjctvs wt 58 9 9 9 6 3 Pjctvs pf 20 5 1/8 5 1/8 5 1/8 3/4 3/8 ProsGp s 65 5/8 5/8 5/8 28 1/2 17 ProtLfe .92 3.3 9 516 28 1/4 27 3/4 27 3/4 - 1/2 18 3/4 5 7/8 ProtDg 5066 11 7/8 11 1/4 11 3/4 + 3/4 6 1/2 2 ProtPoly 56 2 1/2 2 3/8 2 3/8 2 3/8 5/16 ProtP wt nt 8 3/4 2 1/4 ProtP un 30 2 3/8 2 3/8 2 3/8 - 3/8 18 3/4 7 Proteon 18 943 10 1/4 9 7/8 9 7/8 - 1/8 12 1/2 4 1/2 ProtSy 8 6 7/8 6 1/2 6 7/8 + 1/8 6 1/8 2 5/16 PrvHlt 127 2 7/8 2 1/2 2 7/8 + 3/8 5 1/2 3 1/4 PrvWor .10 2.0 6 1 5 5 5 6 1/2 2 7/8 PrvAm nt 36 26 1/2 PrvBc 1.08 3.6 7 282 30 1/4 30 30 - 1/2 11 1/4 6 1/4 PrvBksh .20 1.8 22 39 11 1/4 10 3/4 11 1/4 27 1/2 5 3/4 ProvCp 124 8 1/2 8 1/4 8 1/4 - 1/4 19 1/8 9 Psicor 16 202 16 15 15 1/4 - 1/4 4 1/8 1 3/4 PsycCp 192 2 3/16 2 1/16 2 3/16 7 3/4 4 PubcoC 2 5 1/4 5 1/4 5 1/4 30 1/4 17 3/8 PbSNC 1.14 4.5 15 198 25 1/4 24 1/2 25 1/4 1 1/2 1/8 PublEq 10 1/2 1/2 1/2 +3/16 45 1/2 21 3/4 PgSdBc 1.36 3.0 15 309 45 1/2 44 7/8 44 7/8 - 1/2 20 1/2 13 3/4 PulaskF .52 2.8 58 185 19 18 1/2 18 1/2 34 1/2 18 PultzPb .54 1.6 18 23 34 1/2 33 3/4 34 1/2 + 3/4 19 13 Pulse 1.00 5.9 7 5 17 17 17 9 3/4 5 1/2 PulseEn 9 34 6 3/4 6 1/2 6 1/2 - 1/4 4 3/4 2 1/2 PureT wt nt 12 1/4 3 3/8 PureTc s 43 760 8 1/4 8 8 1/8 19 1/8 7 7/8 Purepac 13 397 15 14 1/4 14 1/2 + 1/2 35 3/4 18 PuritBen .12 .4 138 2338 33 3/4 33 33 - 1/8 8 1/4 2 Purflw 373 2 7/8 2 5/8 2 3/4 + 1/8 21 1/4 14 1/2 PutnTr .48 nt 17 1/2 6 PyrmT 1054 11 10 1/2 10 3/4 42 1/4 15 1/2 Pyxis 2733 42 1/2 40 1/2 41 1/4 - 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