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 P Date: Fri, 13 Nov 92 19:45:36 EST Message-ID: <79.1992Nov13.194536@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 nt 8 7/8 6 3/4 P&F pf 1.00 nt 2 1/4 3/16 PAM nt 18 7/8 13 PCA Int s .28 1.5 19 693 18 3/4 18 18 1/8 - 1/8 3 5/8 2 5/8 PCC Gp nt 13 3/4 8 1/2 PCI Sv 13 437 13 5/8 13 1/4 13 1/2 + 1/4 17 9 1/4 PDA 20 149 16 15 1/4 15 1/4 - 1/2 3 1/4 1 1/4 PDG En 5 3 1/4 3 1/4 3 1/4 4 1/4 2 PDK 47 466 2 1/4 1 7/8 1 7/8 - 3/8 3 7/8 1/2 PDK wt 97 1 3/8 1 1/4 1 1/4 - 3/8 3 3/8 1/4 PDK wt B 970 1 1/2 1 1 1/2 + 1/2 2 3/4 1/8 PDK wt C nt 9 1/2 5 3/8 PDK pf .49 8.9 375 6 5 1/2 5 1/2 + 1/8 14 1/4 6 1/8 PDK un .49 nt 8 1/8 7 1/4 PMR Cp 17 7 1/2 7 1/2 7 1/2 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 16 24 11 1/2 10 3/4 10 3/4 - 1/2 1 11/16 15/16 PVC .05 e 3.2 10 1 9/16 1 9/16 1 9/16 8 3/4 3 PacRim nt 63 44 3/4 Pacar 1.00 a 1.7 33 x467 58 57 1/2 57 1/2 5 1 3/4 PaceMd 125 2 15/16 2 5/8 2 15/16 +7/16 2 7/16 3/4 PacTec 28 37 1 5/16 1 1/8 1 1/8 -3/16 5 3 1/2 PacBcp nt 21 3/4 5 1/4 PacBnk .15 e 2.2 56 7 1/4 6 1/4 6 3/4 - 1/2 18 1/4 11 3/4 PacDunl .60 e nt 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl nt 9 1/4 4 1/2 PacNuc 29 70 6 1/4 6 6 + 1/4 15 1/2 8 PacPhy 19 95 13 12 3/4 13 + 3/8 2 5/8 1 3/8 PacSen 9 2 3/8 2 9/32 2 9/32 +1/32 27 1/4 21 1/4 PTelcm 1.32 5.7 16 162 23 3/4 22 3/4 23 - 1/4 45 3/4 11 1/8 PacifCA s 27 64 45 1/4 44 1/2 45 1/4 + 3/4 40 22 1/2 PacifCB 24 1043 40 1/2 39 3/4 39 3/4 - 1/4 12 1/4 10 PacoPh 245 11 1/4 10 3/4 10 7/8 - 1/4 25 1/2 15 7/8 Paging 570 25 24 24 3/4 + 1/4 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed 3 6 6 3/4 6 3/4 6 3/4 + 1/4 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 85 1/8 1/8 1/8 7 1/2 3/4 Pamt un nt 18 8 Pamrap .50 2.8 8 29 18 18 18 + 1/4 2 1/2 1 3/8 PanAtl nt 3 3/4 1 3/8 Panaco 76 1 7/8 1 5/8 1 7/8 + 1/4 3 3/8 5/16 Pantch 33 284 2 1 3/8 2 + 3/8 8 1/2 4 1/2 PancMx .24 2.9 12 66 8 1/2 8 1/4 8 1/4 - 1/4 12 3/4 10 PanRoyl .40 3.6 2 11 1/4 11 1/4 11 1/4 + 1/2 1/8 1/32 Panthen 1530 1/16 1/16 1/16 +1/32 7 5/8 3 Parclsn 13 5 1/8 4 7/8 5 1/8 + 1/4 8 6 1/4 ParadF .08 e nt 3 3/4 ParMtg 164 1 9/16 1 1/2 1 17/32 +1/32 1 1/16 7/16 ParPet 149 31/32 7/8 7/8 -3/32 55 1/4 19 5/8 ParmT s 70 2599 53 3/4 52 1/4 52 1/4 -1 1/2 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC 25 1 16 3/4 16 3/4 16 3/4 78 1/4 45 ParkNt 1.40 1.9 16 7 76 72 72 5 1/4 2 5/8 ParkOh 343 4 5/8 4 1/2 4 1/2 -1/16 22 13 1/2 PrkvlFn .52 2.3 9 36 23 22 1/2 23 +1 6 1/4 4 3/4 Parkwy .80 15.2 1 5 1/4 5 1/4 5 1/4 - 3/8 4 2 1/2 Parlex nt 8 7/8 1 3/4 Parlux 35 65 4 1/2 4 3/8 4 1/2 + 1/8 3 3/4 17/32 Partch s 12 25/32 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 74 8 7/16 8 8 7/16 +1/16 10 4 1/4 PatrkI 18 301 10 9 1/4 9 3/4 - 1/8 10 1/4 9 1/2 PatPtr pf 122 10 10 10 5 5/8 3 1/4 PatnPr 2 5 1/4 5 1/4 5 1/4 + 3/8 21 1/4 16 3/4 PatDntl 591 20 3/4 20 1/4 20 3/4 + 1/4 2 13/16 7/8 Paulson 30 1 3/32 1 1 3/32 -1/32 3 1/4 1 5/8 Pavichev 21 1 7/8 1 3/4 1 3/4 + 1/8 40 17 5/8 Paychx s .24 .6 50 994 39 1/4 38 1/2 39 - 1/4 16 1/2 7 1/4 Payco 21 328 8 1/4 8 8 3 3/4 2 1/2 PeachFb 143 2 3/4 2 1/2 2 1/2 - 1/8 3/4 1/4 PchFb wt 83 5/8 7/16 7/16 10 3/4 6 3/4 PeakTch 43 10 1/2 10 1/8 10 1/2 + 3/4 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 36 4 4 4 - 1/8 15 3/4 10 1/4 PeerMf .50 4.7 20 196 11 3/8 10 3/4 10 3/4 - 3/4 1/4 1/16 Pelsart nt 31 22 PennEn 2.20 7.0 22 198 31 1/2 30 1/2 31 1/2 +1 19 1/2 9 1/2 PenTrt 6 55 11 9 5/8 11 +1 44 1/2 34 PennVa 1.80 a 4.9 7 37 34 1/2 37 +2 1/2 25 9 1/2 PennBc s .36 b nt 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 8.5 5 26 5/8 26 5/8 26 5/8 + 7/8 9 7/8 3 3/8 Penril .02 e .5 27 220 4 3/8 4 4 1/4 - 1/8 Penta nt 48 34 3/8 Pentair .98 2.4 12 10 40 1/4 40 40 1/4 + 1/2 35 3/8 26 3/4 Pentr pf 1.50 nt 9 7/8 4 7/8 Pentch 20 637 7 1/4 7 7 1/4 + 1/8 36 1/4 16 1/2 Penwst .20 .9 22 99 22 21 1/4 22 + 3/4 34 3/4 23 3/4 PeoFst .76 nt 24 1/4 16 1/4 PeoBcp .72 3.1 8 30 23 1/2 23 1/2 23 1/2 - 3/4 27 3/4 20 PBcWor 1.28 4.8 8 66 26 3/4 26 3/4 26 3/4 - 1/2 7 1/4 1 1/2 PeopCT 9 9 5 5 5 - 1/8 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 86 6 5/8 6 1/4 6 3/8 + 1/8 30 3/4 23 1/2 PeopHld nt 3 1/4 3/4 PSBBrc 111 2 3/4 2 3/8 2 3/8 -1/16 16 3/4 9 1/4 PeoSvFn .72 nt 13 8 PeopTl 27 1682 11 1/8 10 5/8 10 7/8 + 1/8 23 1/4 9 1/4 PeoWst .60 2.9 20 503 21 20 1/2 20 7/8 + 1/8 17 1/4 7 PerSptv 134 17 1/2 16 3/4 17 1/2 + 1/4 3 5/8 1 7/8 PercTc 10 2 1/8 2 1/8 2 1/8 + 1/8 7 5 3/8 Percptr 536 6 5 1/2 6 + 1/4 3 1/8 1 3/4 Percpt 33 148 2 3/4 2 5/8 2 5/8 - 1/8 1 5/8 11/16 Perfdta nt 25 5/8 5 3/4 Perfum 90 9 1/2 9 1/8 9 1/2 + 1/4 44 20 Perigo 47 1557 42 1/4 41 3/4 41 3/4 29/32 3/8 PersCpt 579 9/16 1/2 17/32 3 3/4 1 3/8 PerDia 557 2 7/8 2 5/8 2 5/8 6 3/8 3 1/4 PetPrd 86 101 4 1/2 4 5/16 4 5/16 +1/16 1 1/2 1/4 PetPd wt 112 13/16 13/16 13/16 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 207 13/16 3/4 3/4 -1/16 12 3/4 10 1/2 PtHeat A .07 .6 6 12 3/8 12 3/8 12 3/8 15 10 PtHel vtg .04 .4 10 10 10 3/4 10 3/4 10 3/4 - 1/4 14 1/2 10 PtHel nv .04 nt 31 1/2 22 1/4 Petrlte 1.12 4.6 17 1 24 1/2 24 1/2 24 1/2 - 1/2 5/8 1/8 Petromt 90 5/8 19/32 19/32 25/32 3/8 Petrmn 120 7/16 7/16 7/16 2 5/8 1 1/4 Petibne 40 2 1 7/8 1 7/8 + 1/4 30 1/2 13 3/4 PhrmMkt 54 117 18 1/4 18 1/4 18 1/4 - 1/4 11 1/2 6 1/2 PhrmMg 20 9 8 3/4 9 + 1/4 4 7/8 1 9/16 Pharmos 687 3 2 7/8 3 13 3/4 3 3/4 PharLb 12 516 5 4 3/4 4 3/4 - 1/8 1 5/16 21/32 PhrmInc nt 7/8 1/8 PhnxA wt nt 2 13/16 15/16 PhnxA nt 3 11/16 15/16 PhxNet 93 1 1/8 1 1/16 1 1/16 13 3/4 8 3/4 PhnxRe .20 1.5 1 13 3/8 13 3/8 13 3/8 - 3/8 30 1/4 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 42 1208 5 1/2 4 3/4 5 1/2 + 3/4 6 1/2 3 3/8 PhotoC nt 1 3/8 9/16 Photcm nt 16 1/4 7 1/2 PhtrIn 10 754 10 1/4 9 3/4 9 7/8 + 1/8 17 3/4 7 1/2 PhyCor 65 873 16 1/2 16 16 1/4 - 1/8 11 8 PhyClin 95 10 3/4 10 10 1/8 + 1/8 9 1/4 5/8 PhyCpt 151 1 7/8 1 1/2 1 3/4 - 1/8 6 2 3/4 PhysIn 213 3 4 1/4 4 1/4 4 1/4 14 1/4 6 PicCafe .48 3.8 250 12 5/8 11 5/8 12 5/8 + 3/8 53 10 1/4 PicTel 48 6703 25 1/4 24 24 3/4 - 1/8 20 13 PiedB .60 nt 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn 2 2 1/8 2 1/8 2 1/8 + 1/4 3 3/4 2 1/4 Piemnt nt 29 16 Pikevle s .76 nt 36 14 Pinktn 16 1473 18 17 1/2 17 1/2 28 1/2 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 nt 4 1/2 1/2 PionBc 60 1 1 1 + 1/8 19 1/2 15 7/8 PioFBc .20 b 1.1 10 5 18 3/4 18 3/4 18 3/4 - 1/2 13 1/4 7 3/4 PionFn .10 e .8 5 7 12 1/2 11 3/4 12 1/2 + 1/4 28 20 1/4 PionGp .84 3.1 11 148 27 3/4 27 27 1/2 - 1/4 30 1/4 19 5/8 PionHi s .48 1.8 15 1369 26 1/4 25 3/4 26 - 1/8 25 3/4 17 3/4 PionSv .96 3.8 12 468 25 1/4 25 25 24 1/4 10 1/4 PionSt .18 .8 16 720 24 1/4 23 5/8 24 16 1/4 12 PlainsSF .10 e .6 489 15 3/4 15 1/4 15 3/4 + 1/4 3 1 1/16 PlntT 530 2 3/16 2 2 -9/32 5/16 1/16 PlntT wtB 34 3/32 3/32 3/32 -1/32 1 5/16 7/16 PlasmT t 125 5/8 9/16 5/8 +1/16 8 3/4 3 1/2 PlastLn 16 12 8 1/2 7 3/4 8 1/2 + 3/4 1 5/8 7/8 Plastgn 276 1 3/16 1 1 - 1/8 7/16 1/8 Plstg wt 14 1/4 1/4 1/4 27 1/2 17 PlatSft 169 26 5/8 26 26 - 1/2 25 1/4 11 1/4 PlatTc 68 454 20 19 19 5/8 - 1/8 4 1/4 1 3/4 Players 311 4 1/8 3 7/8 4 1 3/4 3/4 Playor nt 9/16 1/8 Play wt h nt 7 1/2 6 3/8 PlazHme 1930 7 1/2 7 1/4 7 3/8 + 1/8 25 19 1/2 Plenum 1.04 nt 22 1/4 9 1/8 Plexus s 22 382 16 3/4 15 3/4 16 5/8 + 3/8 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 nt 1 3/4 1/4 PolifyFn 324 1/2 1/8 1/8 -3/16 8 4 1/4 PolkAu 40 7 1/2 7 7 1/2 + 1/2 3 1/8 1 3/16 PolutRs 147 1 7/8 1 3/4 1 7/8 + 1/8 1/2 1/4 PolRs wt 102 7/16 7/16 7/16 +1/16 4 1/4 11/16 Polydex nt 14 6 1/2 Polymed 156 12 1/4 11 1/2 12 + 3/4 2 3/4 1 1/8 PolyRs nt 8 3/4 4 1/2 Pomeroy 41 4 7/8 4 1/2 4 7/8 - 1/8 4 3/4 2 1/2 PoncFd nt 6 5/8 2 1/8 Ponder 180 3 1/2 3 3/8 3 3/8 - 1/8 9 5 1/4 PoolEn 434 6 3/4 6 1/2 6 5/8 48 32 PopeRes nt 13 1/4 9 1/4 PortBk .48 3.8 11 44 12 1/2 12 12 1/2 15 1/4 6 5/8 Possis 108 215 8 3/4 8 1/8 8 5/8 4 13/16 PoughSv 259 1 1/4 1 1/8 1 1/8 - 1/8 16 1/2 5 3/4 PowelI 9 153 8 1/4 7 3/4 7 3/4 - 1/2 4 1 1/2 PwSpec h 118 1 5/8 1 1/2 1 5/8 + 1/8 5/8 1/16 PrairPc nt 7 3 3/4 PrcOpt 33 4 1/8 3 7/8 4 1/8 29/32 3/8 PrcStd h 20 3/4 9/16 9/16 2 1/2 1/2 PrecSy 232 3/4 11/16 3/4 13 1/2 5 3/8 PrmAnes 606 13 1/4 12 1/2 13 1/4 + 3/4 15 1/4 6 PrmrBc 10 270 15 14 5/8 14 5/8 - 1/8 21 1/4 9 PrmBn .44 2.2 13 2 20 1/4 20 1/4 20 1/4 25 12 3/4 PremFn .44 b 1.9 11 1 23 1/4 23 1/4 23 1/4 6 1/4 4 3/8 PrmRad 75 5 1/2 5 1/4 5 1/2 + 1/4 6 1/4 3 1/4 PresLf .09 1.7 21 227 5 3/8 5 1/4 5 5/16 -1/16 32 1/2 12 1/4 Prestek 466 19 1/2 18 3/4 19 1/4 - 1/4 8 1/4 3 7/8 PrstnCp 594 6 7/8 6 1/2 6 7/8 + 1/8 61 3/4 29 1/2 PriceCo 15 5801 40 3/4 39 39 1/4 -1 32 25 5/8 PrREIT s .56 i 1.9 21 30 29 1/4 30 4 1/8 2 1/2 PSS Pub nt 49 3/4 32 3/4 PrcTR .72 1.8 20 269 40 1/2 39 1/2 40 1/2 +1 2 5/8 3/4 Pricor 220 1 1/8 7/8 1 1/8 5 3/8 3 3/8 PrdePt 744 4 3 3/4 3 15/16 +1/16 22 1/2 6 1/2 Prima 11 90 19 1/4 18 1/4 18 7/8 - 3/8 13 9 PrmBcp .52 4.2 7 81 12 1/2 12 12 1/4 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy 15 1 3/8 1 3/8 1 3/8 - 1/8 3 1/2 1 3/8 PrimEq nt 26 14 PrmFdl .40 nt 4 1/8 11/16 PrmeMd 59 426 4 1/8 4 4 1/8 11 1/4 5 PrnDnt 87 11 1/4 10 3/4 10 3/4 - 1/4 3 3/8 3/8 PrnDn wt 40 1 1/2 1 3/8 1 1/2 + 1/8 3 13/16 9/16 PrinEl nt 16 1/2 14 3/4 PrncNtl .23 e 1.5 32 15 3/4 15 3/4 15 3/4 + 1/4 6 3/4 3 1/2 Prtronx nt 4 3 Prism 230 3 3/8 2 3/4 3 1/8 2 3/8 1 3/8 ProDex 26 109 2 1/8 2 2 1/16 9 6 1/2 Pronet 16 3 7 3/4 7 1/4 7 3/4 + 1/2 14 3/4 4 7/8 Procyt 3637 9 1/4 7 7/8 8 3/8 - 3/8 4 3/16 1 1/8 PrdEnt nt 34 3/4 21 1/4 ProdOp .20 .8 19 568 26 1/2 25 3/4 25 3/4 - 3/4 18 1/4 9 1/8 Proffitt 21 434 18 1/4 17 3/4 18 1/4 5 3/4 ProgFn 5 40 3 1/2 3 1/2 3 1/2 58 1/2 29 PrgSoft 41 109 58 57 57 1/4 10 1/2 3 3/8 ProgBk 11 4 10 9 3/4 9 3/4 - 1/4 9 3/4 5 3/4 Progrp nt 7 1/4 7/8 Pjctvs s 1412 5 3/8 4 5/8 4 7/8 - 1/2 12 7/8 Pjctvs wt 15 7 7 7 -2 6 3 Pjctvs pf 50 5 1/8 4 3/4 4 3/4 - 3/8 3/4 3/8 ProsGp s 250 23/32 23/32 23/32 +3/32 28 1/2 17 ProtLfe .92 3.3 9 26 27 3/4 27 3/4 27 3/4 18 3/4 5 7/8 ProtDg 1195 11 7/8 11 3/8 11 7/8 + 1/8 6 1/2 2 ProtPoly 11 2 3/8 2 1/8 2 3/8 2 3/8 5/16 ProtP wt 40 3/8 3/8 3/8 +1/16 8 3/4 2 1/4 ProtP un nt 18 3/4 7 Proteon 18 1135 10 1/4 9 3/4 9 7/8 12 1/2 4 1/2 ProtSy 36 6 7/8 6 1/2 6 7/8 6 1/8 2 5/16 PrvHlt 146 2 7/8 2 11/16 2 7/8 5 1/2 3 1/4 PrvWor .10 2.0 6 7 5 5 5 6 1/2 2 7/8 PrvAm 4 4 1/4 4 1/4 4 1/4 + 1/4 36 26 1/2 PrvBc 1.08 3.5 7 762 31 30 30 1/2 + 1/2 11 1/4 6 1/4 PrvBksh .20 1.8 21 97 11 1/4 10 3/4 11 - 1/4 27 1/2 5 3/4 ProvCp 142 8 1/2 8 8 - 1/4 19 1/8 9 Psicor 16 105 15 1/2 15 15 1/8 - 1/8 4 1/8 1 3/4 PsycCp 755 2 1/2 2 1/8 2 1/2 +5/16 7 3/4 4 PubcoC 11 5 1/4 5 1/4 5 1/4 30 1/4 17 3/8 PbSNC 1.14 4.5 15 195 25 1/2 24 1/2 25 1/2 + 1/4 1 1/2 1/8 PublEq 1 5/16 5/16 5/16 -3/16 45 1/2 21 3/4 PgSdBc 1.36 3.0 15 326 45 1/4 44 1/2 44 5/8 - 1/4 20 1/2 13 3/4 PulaskF .52 nt 34 1/2 18 PultzPb .54 1.6 18 78 34 1/8 33 3/4 34 1/8 - 3/8 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 10 901 7 1/2 6 7 1/2 +1 4 3/4 2 1/2 PureT wt 19 2 3/4 2 5/8 2 5/8 - 1/8 12 1/4 3 3/8 PureTc s 41 580 8 1/4 7 7/8 7 7/8 - 1/4 19 1/8 7 7/8 Purepac 13 260 15 14 1/2 14 3/4 + 1/4 35 3/4 18 PuritBen .12 .4 139 186 33 1/4 32 1/2 33 1/4 + 1/4 8 1/4 2 Purflw 2 2 5/8 2 5/8 2 5/8 - 1/8 21 1/4 14 1/2 PutnTr .48 nt 17 1/2 6 PyrmT 1906 10 3/4 10 1/2 10 1/2 - 1/4 42 1/2 15 1/2 Pyxis 1432 41 1/2 39 3/4 40 3/8 - 7/8 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