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 I Date: Fri, 13 Nov 92 19:45:36 EST Message-ID: <72.1992Nov13.194536@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 222 12 11 1/2 12 14 4 3/4 ISG 105 9 1/2 9 9 1/4 6 1/4 1 3/8 ICC Tch 611 2 1/16 1 15/16 2 1/16 + 1/8 11 4 ICF Int 391 7 6 5/8 6 7/8 + 1/8 1 1/4 5/16 ICO nt 18 5 1/4 ICOS 2690 8 7 3/4 7 7/8 12 6 3/4 ICU Med 93 10 3/4 10 10 3/4 20 11 1/8 IDB Cm t 42 649 20 18 3/4 19 1/8 - 3/8 20 1/4 5 3/4 IDEC 497 10 1/2 9 3/4 10 1/4 29 18 IdexxLb 42 1485 28 1/4 27 1/2 28 1/4 + 1/4 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 22 10 6 1/2 6 1/2 6 1/2 9/16 1/16 I:Flw wt 40 15/32 15/32 15/32 -1/32 I:Flow un nt 8 1/8 1 7/8 I:Flow s 302 3 3/4 3 3/8 3 3/4 + 3/8 17 7 IG Lab 724 13 1/2 12 3/4 13 1/2 20 1/4 11 3/8 IHOPCp 23 2979 18 5/8 18 3/8 18 3/8 - 1/4 4 1/4 2 1/8 II:VI 18 11 2 3/4 2 1/2 2 3/4 + 1/4 26 19 IIC Ind 1 23 1/2 23 1/2 23 1/2 -1 3/8 36 7/8 15 3/4 IIS 21 18 32 7/8 32 32 - 1/2 23 8 ILC Tc 13 394 13 3/4 12 3/4 13 1/4 3 5/8 1 1/8 IMRE wt 58 1 3/4 1 1/2 1 3/4 5 9/16 2 1/4 IMRE 268 3 1/2 3 5/16 3 7/16 +1/16 19 1/2 8 1/2 IMRE un 25 11 3/8 11 3/8 11 3/8 - 1/8 22 12 IMRS 32 7518 19 3/4 18 1/4 19 3/4 +1 1/4 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 275 12 1/4 11 1/2 12 15 1/4 8 1/4 IQSoft 2106 14 1/4 13 1/4 13 1/4 - 1/2 13 8 3/4 IVF Am 128 13 12 3/4 13 23 16 1/4 IWC 1.40 6.6 21 114 21 1/4 21 21 1/4 + 1/4 5 15/16 Icot 23 3051 1 5/16 1 1/16 1 1/8 -1/16 1 1/2 1/2 IdanSft 207 1 1/2 1 3/8 1 1/2 +1/32 3 1/4 1 1/8 Ikos 957 1 9/16 1 7/16 1 1/2 5 5/8 5/16 Ilio 38 15/16 13/16 13/16 10 3/8 7 ImageAm 2631 10 5/8 9 7/8 10 1/2 + 5/8 12 3/4 4 1/2 ImagEn 169 334 7 6 5/8 6 3/4 - 1/2 12 7 ImgFlm 21 27 8 7/8 8 3/8 8 3/8 - 1/8 1 1/4 1/16 ImgF wt 28 1/4 1/4 1/4 -1/16 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 407 15/16 25/32 13/16 -1/16 3 29/32 Imatrn 3992 1 1/2 1 3/16 1 3/8 +7/32 28 5 Imclne 959 10 1/2 9 1/4 10 1/4 + 1/4 2 5/8 1 5/16 Imex 162 1 13/16 1 11/16 1 13/16 +1/16 2 1/2 1/2 ImmuCell 10 1 9/16 1 1/4 1 9/16 + 1/4 20 1/2 6 1/2 Imucor 23 127 9 8 1/4 8 5/8 - 3/8 25 8 ImuLog 329 12 11 1/4 11 3/4 + 1/4 25 1/4 8 1/4 Imungn 2640 11 3/4 11 1/4 11 1/2 62 3/4 12 1/4 ImunRsp 1130 20 1/4 19 1/2 20 1/4 + 1/2 68 22 1/2 Imunex 5399 54 3/4 52 1/8 54 3/4 +2 1/4 48 3/4 13 3/4 Imunx wt 929 35 1/2 33 1/4 35 +2 17 5 1/2 Imunmd 1137 10 1/2 9 3/4 10 1/8 + 1/8 5/8 1/16 Imnet nt 1 5/16 7/16 ImpctSy 19 20 3/4 3/4 3/4 15 1/2 6 5/8 ImprBc t 45 2 9 1/2 9 1/2 9 1/2 16 1/4 7 1/4 ImpCrd 73 12 3/4 12 1/4 12 1/4 - 1/4 4 1 1/2 Imtec 138 2 2 3/4 2 3/4 2 3/4 +1/16 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 32 477 11 1/2 11 11 1/4 + 1/4 7 1/8 3 11/16 InHome 778 5 1/2 5 5/16 5 3/8 -1/16 4 1/8 13/32 InStre 23 5/8 1/2 5/8 - 1/8 14 3/4 8 1/4 Inacom 14 2 13 7/8 13 1/2 13 7/8 + 1/4 4 1 3/8 Inamed 115 3 1/8 3 3 7 1/2 3 3/4 Incomnt 261 6 7/16 6 1/4 6 5/16 +1/16 24 1/2 16 1/4 IndBcp 1.16 4.8 13 292 24 1/2 24 24 - 1/2 6 1/4 1 3/4 IndFdl .10 e nt 2 1/2 1 IndepHld .02 e 1.4 30 1 5/8 1 3/8 1 7/16 -3/16 19 15 1/2 IndSqS 1.44 8.3 x23 17 1/4 16 3/4 17 1/4 17 1/4 11 IndBkMi .52 3.2 8 91 17 1/4 16 1/2 16 1/2 - 1/4 5 1 1/2 IndBk 25 2 3/4 2 3/4 2 3/4 3 3/4 3/4 IndBkgp nt 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 145 3 3/16 3 3 3/16 +1/16 22 3/4 13 1/2 IndInsr .88 6.0 30 19 15 1/2 14 3/4 14 3/4 - 1/4 19 3/4 14 IndiFdl .80 4.3 9 47 19 18 3/4 18 3/4 - 1/4 22 1/2 12 3/4 IndUtd .48 2.1 10 32 22 1/2 21 7/8 22 1/2 12 8 1/2 InAcous .28 2.3 10 19 12 11 1/2 12 + 1/4 1 7/16 5/8 IndFdg nt 5 2 5/8 IndusHld 85 4 1/4 4 1/8 4 1/8 - 1/8 1 3/8 IndH wtA nt 1/2 3/32 IndH wtB nt 6 1/2 3 1/4 IndTrn s 14 6 6 1/2 6 1/4 6 1/4 - 1/4 26 1/2 15 3/4 InfnBrd 319 25 1/4 24 5/8 25 1/4 + 1/4 5 1/2 7/8 Infodat 1 1 1/4 1 1/4 1 1/4 + 1/8 4 5/8 2 3/4 Infonow 63 4 1/8 3 3/4 4 1/8 2 1/2 3/4 Infonw wtA 23 2 1/8 1 13/16 1 13/16 +1/16 1 5/8 3/8 Infonw wtB nt 15 3/4 6 1/2 Infonw un nt 8 5/8 3 7/8 InfoAm 27 10 5 3/8 5 3/8 5 3/8 + 1/4 11 1/2 6 1/2 InfoIntl .22 2.0 6 10 3/4 10 3/4 10 3/4 +1 3 7/8 2 3/16 InfMgt h 361 3 3/4 3 5/8 3 3/4 + 1/8 3 13/16 1 7/8 InfMg wt 272 3 1/2 3 7/16 3 1/2 +1/16 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 37 3737 28 26 3/4 27 1/2 - 1/4 1 11/16 3/8 InfSolu nt 3/8 1/8 InfSl wt nt 32 3/4 5 7/8 Infrmx s 23 3476 31 3/4 30 30 3/4 - 5/8 18 1/4 10 1/2 Inforum 41 10 17 1/4 16 3/4 17 - 1/4 13 5/8 6 Infrasnc 48 2315 10 1/4 9 7/8 10 1/8 + 1/4 8 5/8 5 1/4 InglMkt .22 3.7 16 53 6 5 3/4 6 + 1/4 15/32 3/16 InldGld 165 11/32 5/16 11/32 -1/32 4 7/8 2 3/4 Inmac 9 206 3 1/4 3 3 1/4 + 1/4 10 8 3/8 Intgrp nt 6 1/2 1 3/16 InnoVet 548 2 1/8 1 13/16 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 489 4 5/8 4 1/8 4 5/8 + 3/8 13 1/4 5 Inovo 1696 7 3/4 5 7 1/4 - 1/2 1 1/2 1/2 Inotek 8 10 3/4 3/4 3/4 - 1/8 17 3/4 9 1/2 Input 9 331 10 7/8 10 10 3/8 - 1/4 4 1/4 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia 132 3 11/16 3 1/2 3 1/2 - 3/8 7 1/4 3 1/2 InsitE .05 .9 33 125 5 3/4 5 3/8 5 5/8 - 1/8 11 5/8 4 3/8 InsitGp 1137 11 5/8 11 1/4 11 1/2 - 1/8 22 3/4 13 1/2 InsitMd .14 .6 27 798 22 3/4 22 1/4 22 1/2 23 3/8 14 InsitNA 23 1351 23 21 1/4 22 - 1/2 2 5/16 13/32 InstaCl 5 7/8 7/8 7/8 +3/32 4 3/4 1 1/4 InstLM 10 1 1/2 1 1/2 1 1/2 8 4 1/2 InstCp .22 e 3.5 109 6 1/4 6 1/4 6 1/4 - 1/2 20 1/4 12 1/8 InsAut 37 2495 20 19 1/4 19 3/4 + 1/2 40 1/4 26 3/4 IntegFn 1.28 3.4 10 788 37 3/4 36 3/4 37 1/2 + 1/2 12 6 3/4 Integral nt 23 1/2 8 IntgCir 26 368 23 1/4 21 1/4 21 1/4 -1 5/8 7 3/4 3 1/2 IntgDv 4144 6 3/4 6 1/2 6 1/2 - 1/8 29 1/4 16 3/4 IntgHS 22 2232 22 1/2 21 1/4 21 3/8 - 5/8 6 3/8 5 1/4 ItgPrc nt 1 5/8 1 ItgP wtA nt 1 7/8 ItgP wtB nt 10 1/4 7 ItgPrc un 491 10 1/4 9 9 1/2 - 3/4 16 1/4 5 1/4 ItgSys 12 46 6 1/4 5 1/2 5 7/8 - 3/8 11 7/8 5 1/2 IntgWst 22 634 6 1/8 5 3/4 5 7/8 - 1/4 2 9/16 1/2 Intek 463 2 1/8 1 3/4 2 1/16 70 3/4 39 3/4 Intel .10 e .1 18 17872 70 1/4 68 70 + 3/4 2 1/2 7/16 Intelli 586 3/4 5/8 5/8 8 3/4 8 IntlSrg 2 8 3/4 8 3/4 8 3/4 + 1/4 30 3/8 6 1/4 IntelEl s 15 5328 9 1/8 8 3/4 9 - 1/8 3 5/8 11/16 IntrTel 254 3 9/16 3 1/4 3 1/2 +1/16 18 3 1/4 IntfstBk s .07 i .4 36 17 1/2 16 1/2 16 1/2 - 1/2 13 1/2 9 3/4 IntwSvg .20 1.7 8 12 12 3/4 12 12 - 3/4 12 1/4 3 1/2 Intera nt 9 1/2 3 1/4 IntNtwk 1599 8 7 7 7/8 + 7/8 17 10 Intcrg s .08 e .6 15 233 14 1/4 13 3/4 13 7/8 - 1/8 3/4 1/8 Intrcim 1738 1/8 1/8 1/8 -1/16 14 3/4 7 3/4 IntctlBk .20 1.5 13 187 13 3/4 13 13 5/8 + 1/8 13 1/2 7 1/2 IntLfe 87 11 1/2 11 11 1/2 + 1/4 16 1/2 8 1/4 IntrfcIn .24 2.4 16 307 10 9 5/8 10 + 1/4 4 13/16 2 7/8 Interfc 8 63 3 1/2 3 1/4 3 3/8 - 1/8 12 7/8 3 1/8 Intfrn 181 3 5/8 3 3/8 3 5/8 + 1/4 22 3/8 11 1/2 Intgph 24 1571 13 3/4 13 1/4 13 3/4 + 1/4 27 1/2 13 1/2 IntgHlt 21 9 27 26 26 -1 15 7 Intrleaf 26 1216 12 7/8 12 1/2 12 7/8 + 1/8 8 1/2 6 IntrCm nt 13 1/4 6 1/2 IntmetC .16 1.7 28 273 9 3/4 9 1/4 9 1/4 - 3/4 6 3/8 3 5/8 Intrmtr .20 5.3 6 225 4 3 3/4 3 3/4 9 2 3/4 IntAbs 262 4 1/2 4 1/8 4 1/8 - 3/8 8 5/8 3 3/4 IntlAir 12 106 6 7/8 6 1/2 6 1/2 - 1/8 7 13/16 2 1/4 IntgRsc s 441 4 3 3/4 3 3/4 2 3/4 3/16 IntBas 185 1 5/8 1 1/2 1 5/8 + 1/8 2 7/32 3/4 IntlBus 294 2 1/4 1 7/8 1 7/8 1 7/16 1/4 IntBu wt 1189 1 7/16 1 1/4 1 1/4 -3/16 9 1/8 4 3/8 IntCabl 2709 5 7/8 5 1/2 5 7/8 9 3/4 2 1/2 IntCnt nt 24 1/4 15 InDairA 15 730 17 15 3/4 16 3/4 + 3/4 24 3/4 15 InDairB 15 4 16 1/2 16 1/2 16 1/2 -1 2 3/8 5/16 IntDst s 403 1 3/8 1 1/8 1 5/16 +5/32 1 3/16 5/32 IntlEl 15 7/8 7/8 7/8 +1/16 8 7/8 5 1/8 IntFast 264 8 3/4 8 3/8 8 1/2 + 1/8 15 1/2 10 3/8 IntHld t 24 13 1/2 12 12 -1 1/2 16 8 IntJen 6 57 9 1/2 9 9 1/2 1 3/8 1/4 IntLeis 50 7/8 7/8 7/8 + 1/8 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 2620 1 7/8 1 11/16 1 13/16 +1/16 4 1/8 2 IntPtr 354 2 3/4 2 1/2 2 5/8 - 1/8 1/4 1/32 IntPlat nt 5 1/4 2 IntRsh .04 1.9 16 2 1/8 2 1/8 2 1/8 - 1/8 7 1/4 1 3/4 IntTotlz 108 326 5 1/2 5 1/8 5 3/8 - 1/8 2 1/4 1 1/8 IntYog 36 1 1/8 1 1/8 1 1/8 7/8 3/8 Intrnt wt 20 9/16 9/16 9/16 -1/32 4 1/16 2 Internt 23 2 3/4 2 3/4 2 3/4 -1/16 5 2 1/2 Intrnt un nt 15 1/4 6 1/4 Intrnu 690 9 7/8 9 9 5/8 + 1/8 10 3/4 3 Intrn wtB 78 5 5/8 5 1/4 5 5/8 + 1/4 55 24 3/4 Intphrm nt 12 5 1/4 Intphse 17 115 8 7 1/2 7 1/2 8 5 1/2 Intpnt 23 38 8 7 7/8 8 24 1/2 19 1/4 IntpPL g 2.00 36 19 1/2 19 19 1/4 - 1/2 20 1/4 10 1/4 Interslv 29 548 13 3/4 13 1/4 13 3/4 + 3/8 7 7/8 3 1/4 Intspec 24 308 4 1/2 4 1/4 4 3/8 - 1/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 286 20 1/4 19 1/2 19 1/2 - 5/8 16 6 1/8 Intvce s 23 582 15 1/4 14 3/4 15 + 1/4 5 1/2 3 1/4 IntrLb 52 3 3/4 3 5/8 3 5/8 + 1/8 1 5/8 7/8 Intrnet nt 32 1/4 16 1/2 Invcr s 19 474 23 1/4 22 1/4 22 1/4 -1 2 3/4 1/4 InvtDsg nt 15 1/4 10 InvSav .24 e 1.7 6 99 14 1/2 14 14 1/4 + 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 4777 2 7/16 1 15/16 2 7/16 +9/16 3 1/8 1/8 Invit wt 1240 5/8 7/16 5/8 + 1/4 11 1/4 4 3/4 Iomega 15 659 8 3/8 8 8 3/8 41 1/2 32 IowaNt 1.60 3.8 11 22 42 41 1/2 42 +1 3/4 21 1/4 13 Ipsco .48 nt 12 6 3/4 Iroquoi .50 nt 6 1/4 15/32 Irvine 1595 5 1/2 5 5 1/4 + 1/4 42 1/2 15 3/4 IrwnFn s .40 1.0 13 7 41 1/2 41 1/2 41 1/2 + 1/2 27 1/2 13 1/2 Isco .20 1.1 16 215 19 16 1/2 19 +2 19 3/4 5 Isis 4341 13 1/2 11 1/2 12 -1 1/2 24 1/4 15 1/4 Isomdx 23 173 23 22 22 1/4 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd nt 2 1/4 1 1/8 Isramc 155 1 5/16 1 1/4 1 1/4 1 9/16 11/16 IstecIn 52 1 5/32 1 1/16 1 5/32 +3/32 1/4 1/32 IstecI wt 440 3/32 3/32 3/32 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc 375 5 3 3/4 3 3/4 3 3/4 - 3/8 148 1/2 110 3/4 ItoYokd 1.01 e .8 22 16 119 1/2 119 1/2 119 1/2 -2 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