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: 11-13, NASDAQ - Beginning with letter D Date: Fri, 13 Nov 92 19:45:36 EST Message-ID: <67.1992Nov13.194536@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 1/4 4 1/8 D&K Whl 150 4 1/2 4 1/4 4 1/4 - 1/4 8 1/2 2 3/4 D&N Fn 8 87 7 1/2 7 1/8 7 1/8 - 1/4 11 1/4 7 DR Hort 71 8 1/4 8 8 1/4 6 1/8 3 1/4 DBA 6 148 4 3/4 4 3/8 4 3/8 3 1/8 1 DCX 406 2 1/8 2 2 1/16 +1/16 8 3/8 2 1/16 DDI 322 4 1/8 3 3/4 4 16 1/2 10 DEP 14 11 14 13 3/4 13 3/4 31 7 1/2 DF Sou .20 .7 10 28 30 1/2 30 30 3/8 + 3/8 16 3/4 9 1/4 DH Tch 13 67 14 1/2 13 3/4 14 1/2 + 3/4 2 3/8 7/8 DMI Frn nt 9 1/8 3 1/4 DNA Pl 624 6 5 3/4 6 + 1/8 38 1/2 24 1/4 DNA pf 2.25 8.0 151 29 28 28 -1 1/4 15 1/2 3 1/2 DNX Cp 71 5 1/2 4 3/4 4 3/4 - 3/4 3 15/16 1 1/4 DRS Ind s 175 1 1/2 1 3/8 1 3/8 - 1/8 5 3 DRS un 448 3 5/8 3 1/8 3 1/4 16 1/8 5 1/4 DS Bnc 1.07 t nt 19 1/4 3 5/8 DSC 7120 18 1/2 17 1/4 18 1/2 + 7/8 28 1/4 13 1/2 DSG Int 681 20 3/4 20 20 1/2 - 1/4 1 3/16 1/4 DSI Ind 1417 11/32 9/32 11/32 +1/16 6 1/8 2 3/4 DSP 14 268 6 1/4 5 7/8 6 1/8 + 1/8 3 15/16 1 11/16 DTI Md 20 2 3/16 2 3/16 2 3/16 +1/16 5 1/4 1 1/8 DVIHl wt nt 20 1/2 9 7/8 Dahlbg s .12 .8 22 4 16 16 16 18 1/8 9 3/4 Dai Ei .25 e nt 12 1/2 8 DlyJour nt 10 3/4 5 3/4 DairyB 9 4 7 7 7 11 5 3/8 DairyA 7 116 6 5 5/8 6 10 3 3/4 Daka s 7 527 9 3/4 9 9 1/2 - 1/4 26 12 1/2 DakotaB .72 e nt 1 1/8 5/8 Daleco nt 1 7/8 1/4 Daltx un nt 14 1/4 3 3/4 Damark 1021 5 4 5/8 5 + 1/8 41 1/2 18 1/8 Danek s 57 274 37 36 1/4 36 1/2 - 1/4 2 1/4 3/8 DanlFd nt 3 1/8 1 7/16 Danngr 8 1 15/16 1 3/4 1 3/4 14 9 1/4 Danskin 180 11 3/4 11 1/4 11 1/4 78 60 1/4 DartGp .13 nt 2 1/8 1 1/16 DtBdcst 1505 1 1/8 1 1 1/16 -1/16 8 5/8 3 Dta IO 12 529 4 5/8 4 1/4 4 5/8 + 1/8 5 3/4 1 DtaMea 17 5 4 7/8 4 7/8 - 1/4 11 1/4 7 DtaRsh 555 11 1/4 10 3/4 10 3/4 3 3/8 7/8 DtSwtch 1080 2 3/8 2 3/16 2 3/8 1 1/2 DtSw wt95 nt 7 1/4 3 DtaTrn 62 6 1/2 6 6 - 1/2 15 11 DtTrNw 30 95 13 3/4 13 1/4 13 3/4 + 1/4 8 1/4 3 3/4 Dtaimg 32 5 1/2 4 3/4 5 1/2 + 3/4 16 3/4 4 Datflx 8 47 5 4 1/2 5 + 1/2 6 1/4 2 3/4 Datkey 21 119 3 1/8 2 3/4 3 1/8 + 3/8 5 2 Datmar 10 4 1/8 4 1/8 4 1/8 + 1/4 41 3/4 17 3/4 Datscp s 59 815 30 3/4 29 1/4 30 1/4 - 1/2 3 3/8 1 3/4 Dtasth nt 5 1/2 2 1/4 Dtawtch 13 3 2 5/8 3 + 1/4 7/8 1/4 Dtawtc wt nt 24 7/8 14 1/4 DataRce 2473 21 1/2 20 20 1/2 -1 11 1/4 1 Dateq 3 2 1 1/4 2 15 1/2 4 1/2 Datron 11 57 6 5 5 1/4 4 3/8 2 1/8 Datum 2 2 3/8 2 3/8 2 3/8 - 1/8 49 32 3/8 Dauphn 1.52 3.4 11 76 44 1/2 44 1/4 44 1/2 + 1/8 7 3/4 4 3/4 DavWht .15 j nt 3 1/2 1 7/8 Davox nt 1 15/16 3/4 DawnCa nt 5 3/8 3 7/8 Dawson nt 21 3/4 10 1/2 DayRun 1 15 3/4 15 3/4 15 3/4 + 1/4 1 1/2 1/16 Daylgt nt 32 5/8 9 7/8 DBeer 1.10 e 9.5 720 11 5/8 11 1/2 11 5/8 - 3/8 3 7/8 1 1/4 DeNovo 245 1 3/8 1 1/4 1 3/8 21 3/4 12 3/4 DeVry 21 4 20 20 20 6 1/4 3 3/4 DeWolfe 65 85 3 7/8 3 7/8 3 7/8 11 3/4 6 1/8 DebShp .20 2.1 24 10 9 1/2 9 1/2 9 1/2 + 1/4 2 19/32 7/8 Decora h 266 2 5/16 2 1/4 2 5/16 +1/16 17/32 1/8 Decor wt nt 44 1/2 29 1/2 Deerbk .80 a 1.9 9 2 42 42 42 13 3/4 7 DefSft 12 243 9 3/8 8 1/8 8 5/8 - 5/8 4 1/8 11/16 DefnInc 11 402 2 1/4 2 2 + 1/8 16 1/4 11 3/4 DeklbE 69 12 1/2 12 1/4 12 1/4 34 1/2 23 1/2 DklbGn .80 2.8 15 528 29 27 1/4 29 +1 3/4 9 3/4 7 1/2 DelaOts .10 nt 24 3/4 16 5/8 Delchm .44 2.2 17 21 20 1/4 20 1/4 20 1/4 37 7/8 13 7/8 DellCpt s 19 7377 36 35 3/8 36 - 1/8 14 5 3/4 DelpFin nt 7 7/8 6 DelpInf 63 6 1/2 6 1/2 6 1/2 1 3/4 23/32 DeltCm nt 18 1/2 13 5/8 DeltNG 1.08 6.1 12 16 18 1/4 17 3/4 17 3/4 16 1/4 9 3/4 DeltQn 120 14 1/8 13 7/8 14 1/8 + 1/8 1 3/4 1/4 DnsePc 70 1 5/16 1 1/4 1 1/4 + 1/8 3 5/8 1 1/8 DentMd 205 2 1 15/16 1 15/16 -1/16 50 33 1/4 DepGty 1.56 3.3 10 29 47 1/2 47 47 1/4 - 1/2 10 3/8 1 1/4 DeprAn 375 3 2 7/16 2 5/8 - 1/8 8 3/4 1/4 DepA wt 10 29/32 29/32 29/32 +1/32 20 1/2 2 7/8 Deprn g .40 a 6219 6 1/8 5 5/8 6 1/8 + 3/4 15 1/4 3 1/4 DepUSA 1093 6 1/4 5 7/8 6 - 1/8 8 5/8 DepUSA wt 66 1 1/2 1 3/8 1 3/8 + 1/8 24 3/4 7 DsgInc s 26 795 23 1/4 21 1/4 23 1/4 +1 1/4 5 3/8 3/8 DstIDI 7 1 1/2 1 1/2 1 1/2 + 1/8 6 1/4 4 5/8 DetSys 11 47 5 5/8 5 1/8 5 1/8 - 3/8 14 1/2 6 1/2 DetrxC 77 8 3/4 8 8 3/4 + 1/2 29 1/2 17 3/4 DetCan .50 nt 3 3/8 1 1/8 DevTch s nt 18 1/4 10 Devcon .20 1.9 60 10 3/4 9 3/4 10 5/8 + 3/8 3 3/4 1 3/4 DeVBul 98 2 1 3/4 1 3/4 - 3/8 11 1/4 4 Devon nt 11 1/4 11 DialPge 388 11 1/8 11 11 1 1/4 DiamEnt 155 1/2 1/2 1/2 1 5/8 1 DiamEnt wt nt 7/16 1/16 DiamE wtA 47 1/16 1/16 1/16 -1/16 4 3/4 1 1/2 DiamEn un 40 2 3/4 2 3/4 2 3/4 18 3/4 9 Dianon 69 1891 11 10 1/4 11 + 3/4 39 1/2 24 1/4 Dibrell s .60 1.5 16 347 39 1/2 38 3/4 39 1/4 + 1/4 4 1/4 1 1/4 Diceon nt 6 1/4 3 1/4 DClark 11 4 4 4 4 20 1/2 11 DigiInt s 25 4001 21 1/4 19 3/4 20 7/8 + 7/8 5/8 1/4 Digimt h .01 e 2.7 10 3/8 3/8 3/8 -1/32 10 1/2 6 3/8 DigBi 93 9 1/2 8 3/4 9 1/2 12 1/2 5 DigMic 257 6 1/4 5 3/4 6 - 1/2 1 3/8 1/8 DigPd wtA 71 1/4 1/4 1/4 - 1/4 1 1/8 DigPd wtB 8 1/8 1/8 1/8 13 3/4 3 3/8 DigPrd s 434 3 5/8 3 3/8 3 3/8 - 1/4 14 4 DigPd un 4 1 3/8 5/16 DigtlSol 139 7/8 3/4 7/8 +1/16 6 1 9/16 DigtSd 27 1190 3 1/8 2 7/8 3 - 1/8 15 1/4 7 1/2 DigtlSy 2132 12 1/4 10 1/4 11 7/8 + 5/8 6 7/8 2 DimeFn 109 5 3/4 5 1/2 5 3/4 + 1/8 37 1/2 24 1/2 Dionex 20 350 37 1/4 36 1/2 36 1/2 - 3/4 1 11/16 3/8 DrctCon 38 1 1/4 1 1 1/4 +3/16 11/16 1/4 DrcCn wt nt 5 1/8 2 1/2 Divrsco nt 16 7 Divrcre 14 1197 10 3/4 10 10 1/2 + 3/8 1 1/2 7/8 DixieN nt 14 1/4 7 1/2 DixieYr .20 1.7 160 11 1/2 11 11 1/2 + 1/2 2 5/8 1 DocuCn 109 1 7/16 1 5/16 1 5/16 4 3/4 13/16 DocuTch 13 13/16 13/16 13/16 1 3/8 1/8 DocuTc wt 8 1/8 1/8 1/8 8 3/4 2 1/2 Dolco nt 3 3/4 2 5/8 Dolco pf .36 nt 27 15 1/4 DlrGnl s .20 .8 23 153 26 1/4 25 3/4 26 1/4 10 1/2 8 1/2 Donegal .28 nt 17 3/4 13 3/4 Domng 1.00 6.3 12 10 16 16 16 20 7/8 9 3/8 DomBk .11 j 2766 20 3/4 20 1/2 20 1/2 - 1/8 12 1/2 7 3/4 DrchHu .20 1.8 61 182 11 1/4 11 11 18 3/4 7 1/4 Doskcl 5 12 3/4 12 1/4 12 1/4 - 1/8 3 1 3/16 Dotrnix 19 148 1 1/2 1 3/8 1 1/2 1 5/8 DblEgl nt 4 1/2 3 1/2 Dghtie .16 nt 35 10 5/8 DglLom s .40 2.2 7 14 19 18 1/4 18 1/2 - 1/2 5 3/4 3 7/8 DovrReg .21 e 4.0 86 5 1/2 5 1/8 5 1/4 + 1/4 15 3/4 8 DrecoE 12 2 13 1/2 13 1/2 13 1/2 - 1/4 24 7/8 20 DresBk s .75 r nt 17 5/8 7 3/4 DresB 23 983 17 1/8 16 7/8 17 1/8 + 1/8 8 1/8 2 1/2 DrewIn 10 16 8 7 5/8 7 5/8 - 3/8 7 1/4 3 5/8 Drexlr 15 4 3/8 4 1/8 4 3/8 + 1/4 36 3/4 15 DreyerG .24 1.0 22 1029 23 1/2 22 23 1/2 +1 13 1/2 6 DriefC .59 e 9.1 123 6 11/16 6 3/8 6 1/2 -1/16 8 1 3/8 Drivfn s 368 3 5/8 3 3/8 3 1/2 9 1/4 3 5/8 DrugE .08 1.3 250 6 1/8 5 3/4 6 - 1/8 8 1/2 1 1/4 DrgScr 1597 1 7/8 1 1/2 1 5/8 +1/16 14 1/4 4 3/4 DuraPh 28 7 1/4 7 7 1/4 10 1/4 2 3/8 Durkn 13 367 9 1/2 9 9 1/4 4 1/4 1 1/2 Duratek 1 3 1/2 3 1/2 3 1/2 + 1/4 29 20 1/4 Duriron .60 2.4 17 767 25 1/2 24 3/4 25 1/2 - 1/2 1 3/16 3/8 DynaGp 200 7/8 13/16 13/16 -1/16 10 1/8 4 1/4 Dynagn 310 5 1/2 5 1/8 5 1/8 - 3/8 6 7/8 4 3/4 Dyngn un 160 6 3/4 6 1/4 6 3/4 1 1/2 1/32 DynAm nt 1 5/8 1 DynCls nt 2 1/2 1 3/16 DynOil 27 1 5/8 1 1/2 1 5/8 6 3/8 3 1/2 DynRsh t nt 6 1/4 3 Dynscn 53 4 1/8 4 1/8 4 1/8 - 1/8 9 1/2 2 1/2 Dynasty 5 2 1/2 2 1/2 2 1/2 4 3/8 1 9/16 DyntcI s nt 22 1/2 15 1/2 DytchC 13 6 19 1/4 18 3/4 18 3/4 1 3/8 DyntrL 15 363 19/32 17/32 19/32 +1/16 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