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: 11-16, NYSE - Beginning with letter A Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <38.1992Nov16.184427@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 15 7/8 10 5/8 AAR .48 4.1 19 348 12 1/8 11 3/4 11 3/4 - 3/8 11 5/8 10 1/8 ACMIn .96 8.7 380 11 10 7/8 11 10 3/8 9 ACM Op .80 8.6 64 9 3/8 9 1/4 9 1/4 - 1/8 11 7/8 9 5/8 ACM Sc .96 8.9 890 10 3/4 10 5/8 10 3/4 9 3/4 8 1/4 ACMSp .80 9.0 452 8 7/8 8 3/4 8 7/8 + 1/8 10 5/8 8 1/4 ACM MI 1.08 10.9 514 10 9 3/4 9 7/8 12 7/8 9 1/8 ACMMM .99 10.7 701 9 3/8 9 9 1/4 2 1/2 15/16 ADT wt 209 1 3/8 1 1/8 1 1/8 - 1/8 9 1/2 5 ADT 898 7 3/8 7 1/8 7 1/4 - 1/8 34 24 AFLAC .44 1.5 14 1344 29 5/8 29 3/8 29 3/8 - 1/8 28 1/2 18 AL Lab .18 .8 154 4064 22 1/8 21 3/8 21 5/8 + 3/4 2 1/8 3/16 AM Intl 388 7/16 11/32 3/8 -1/16 8 3/4 13/16 AM In pf 110 1 3/8 1 1/8 1 1/8 - 1/8 11 7/8 10 7/8 AMEVSc 1.02 9.1 21 11 1/4 11 1/8 11 1/4 80 1/4 54 3/8 AMR 10632 63 5/8 62 3/4 63 1/4 -2 28 25 ANR pf 2.67 9.9 2 27 27 27 47 1/4 36 1/2 ARCOCh 2.50 5.8 19 484 42 7/8 42 1/4 42 7/8 + 7/8 2 3/8 1 ARX 13 71 2 1 7/8 1 7/8 53 1/2 30 3/4 ASA Ltd 2.00 6.3 232 32 31 5/8 31 3/4 - 1/2 34 3/4 26 1/8 AbtLab s .60a 2.0 21 13278 30 1/4 29 3/4 30 1/8 + 1/4 9 7/8 4 3/8 Abex n 270 5 5/8 5 3/8 5 3/8 - 1/4 13 7/8 10 5/8 Abitibi g .50 10 10 7/8 10 7/8 10 7/8 - 1/8 6 1/4 3 3/4 AcmeE 90 53 4 1/2 4 1/4 4 1/2 11 3/4 4 3/4 AcmeC .40 5.0 15 870 8 1/8 7 1/8 8 + 3/4 19 1/4 15 1/8 Acordia n 215 19 1/4 18 7/8 18 7/8 - 1/4 34 3/8 14 3/8 Acuson 13 1434 16 3/8 16 1/8 16 1/4 20 3/4 17 1/2 AdaEx 1.62e 7.7 4921 21 1/8 20 5/8 21 + 3/8 21 1/2 7 3/8 AMD 5 7082 16 5/8 16 1/8 16 3/8 - 1/8 49 1/8 29 1/2 AMD pf 3.00 7.1 165 42 5/8 42 1/4 42 3/8 - 1/8 9 1/8 4 1/8 Advest 28 6 6 6 42 3/4 32 1/4 Aegon s 2.08e 5.0 8 43 41 3/4 41 1/4 41 3/8 - 3/8 47 36 1/2 AetnLf 2.76 6.4 10 1514 43 3/8 42 5/8 43 1/4 + 3/8 12 7/8 7 3/4 AfilPb .24 2.2 16 3056 11 1/4 10 7/8 10 7/8 - 3/8 25 3/4 20 5/8 AgrMin n 2.42 11.2 8 144 22 1/8 21 5/8 21 5/8 - 3/8 19 3/8 12 5/8 Ahmans .88 5.8 9 3177 15 1/4 14 7/8 15 1/4 + 1/4 27 5/8 24 Ahman pf 2.40 9.5 192 25 3/8 25 1/4 25 3/8 22 1/2 4 Aileen 9 320 5 1/2 5 1/4 5 1/2 49 1/2 31 3/4 AirPrd s .85 1.8 19 1100 48 1/2 47 5/8 47 3/4 - 5/8 29 3/4 12 1/2 AirFrt .30 1.7 99 607 18 1/2 17 1/2 17 3/4 - 3/4 40 1/2 20 1/8 Airgas 30 197 38 3/4 38 1/2 38 5/8 - 1/8 12 3/8 8 1/8 Airlease 1.68 15.3 9 84 11 10 3/4 11 + 1/4 25 5/8 24 AlaP pfH 1.90 7.6 11 25 1/8 25 25 - 1/8 25 3/4 23 5/8 AlaP pfA 1.90 7.6 265 25 1/4 24 3/4 25 1/8 + 1/8 11 1/4 10 1/8 AlaP pfS .87 8.0 8 10 7/8 10 3/4 10 7/8 23 7/8 14 3/4 AlskAir .20 1.2 586 16 3/4 16 1/2 16 5/8 - 3/8 21 1/4 11 1/4 AlbnyIn .35 2.5 58 110 14 3/8 14 14 - 3/8 32 21 1/4 Alberto .24a 1.0 17 321 23 1/8 22 7/8 23 1/8 + 3/8 25 3/4 19 1/8 AlCulA .24a 1.1 16 109 21 5/8 21 1/4 21 1/2 - 1/8 47 1/2 32 3/4 Albtsn .64 1.4 25 2241 45 1/8 44 3/4 44 3/4 22 3/4 15 1/4 Alcan .30 1.9 x2031 15 7/8 15 5/8 15 5/8 - 1/8 42 5/8 30 1/4 AlcoStd .96 2.7 16 513 36 3/8 35 3/4 35 3/4 - 1/4 27 1/8 23 1/4 Alcatel n .56e 2.3 555 24 1/2 24 24 -1 27 3/4 14 1/2 AlexBrn .50 2.5 6 209 19 7/8 19 1/2 19 3/4 27 3/8 18 AlexAlx 1.00 3.8 16 218 27 26 1/8 26 1/4 - 3/4 37 3/8 8 3/8 vAlexdr 387 38 3/8 37 3/8 38 1/4 +1 36 5/8 20 1/4 AlgLud .88 2.9 18 298 30 3/8 30 30 - 1/8 48 3/4 41 1/2 AllgPw 3.20 6.9 13 614 46 5/8 46 1/2 46 5/8 30 17 7/8 AllenG .20b .8 16 85 25 24 7/8 24 7/8 - 1/8 31 21 3/4 AlnG pfA 1.75 5.9 30 29 1/2 29 1/2 29 1/2 27 1/4 20 3/8 Alergn .40 1.7 16 289 24 3/4 24 24 1/8 - 1/2 39 1/8 28 1/4 AlnCap 2.51e 7.6 13 218 33 1/4 32 5/8 33 1/8 + 1/8 12 1/2 9 1/4 AllGlE .18e 1.9 111 9 5/8 9 1/2 9 5/8 + 1/8 15 1/8 15 AllWrld n 260 15 1/8 15 15 27 1/2 19 1/8 AllTch 8 120 27 7/8 27 1/4 27 7/8 + 1/2 28 3/8 23 1/4 AlIsh pf 2.97 11.5 170 25 3/4 25 3/8 25 3/4 + 1/8 4 1 1/2 AlldPd 30 1 5/8 1 5/8 1 5/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 x2257 56 7/8 55 3/4 55 7/8 - 3/4 10 3/8 9 1/2 AllmonT .66e 6.6 70 10 9 7/8 10 9 7/8 7 1/2 AMIO .72 9.3 1231 7 3/4 7 1/2 7 3/4 + 1/4 10 7 5/8 AMIO2 .72 9.3 886 7 7/8 7 5/8 7 3/4 + 1/8 10 1/2 8 1/8 AMIO3 .72a 8.5 359 8 1/2 8 3/8 8 1/2 + 1/8 11 3/8 10 AMIT .72a 7.1 162 10 1/8 10 10 1/8 11 1/8 9 7/8 AMIT2 .69a 6.7 664 10 1/4 10 10 1/4 + 1/8 10 1/8 8 7/8 AMIT3 .66a 7.0 37 9 3/8 9 3/8 9 3/8 11 3/8 9 3/4 AMPI .75 7.4 711 10 1/8 10 10 1/8 47 1/4 34 3/4 ALTEL 1.60 3.4 19 596 47 1/8 46 5/8 46 3/4 - 1/8 8 5/8 4 7/8 Allwaste 18 622 6 1/8 5 7/8 6 80 5/8 54 3/8 Alcoa 1.60 2.5 23 6325 66 64 1/2 64 5/8 -1 7/8 55 3/4 33 1/2 Alza s 48 1620 41 1/8 40 40 1/8 - 1/2 15/16 9/32 AmBas 1056 7/16 11/32 11/32 -1/16 12 1/2 8 AmaxG .08 1.0 35 116 8 3/8 8 1/8 8 1/8 - 1/8 23 3/8 15 Amax .80 4.9 541 16 7/8 16 3/8 16 3/8 - 1/2 42 1/4 26 1/4 Ambac .44 1.1 12 492 41 3/8 40 3/8 41 1/4 + 5/8 25 11 5/8 Amcast .48 3.2 9 98 15 1/8 14 7/8 14 7/8 - 1/4 54 36 5/8 AmHes .60 1.3 745 47 46 1/8 46 1/8 - 3/4 10 7/8 10 AAdj 95 .68 6.6 176 10 1/4 10 1/8 10 1/4 + 1/8 10 5/8 9 7/8 AAdj 96 .70 6.9 109 10 1/8 10 10 1/8 10 1/2 9 3/4 AAdj 97 .70 7.1 285 10 9 7/8 9 7/8 10 3/8 9 3/4 AAdj 98 n .71 7.1 604 10 9 7/8 10 + 1/8 10 1/4 9 3/4 AAdj 99 n .05e .5 69 9 7/8 9 3/4 9 7/8 32 5/8 22 1/8 ABarck .13 30 2236 28 5/8 28 1/4 28 3/8 49 7/8 38 3/8 ABrand 1.97 4.7 10 2220 42 1/8 41 1/4 42 + 1/2 200 1/4 161 ABrd pfA 2.67 1.6 1 169 3/8 169 3/8 169 3/8 20 1/4 15 3/4 ABldM s .50 2.7 13 25 18 7/8 18 5/8 18 5/8 - 1/4 31 1/4 18 1/2 ABusP s .70 2.7 13 53 26 1/4 25 7/8 26 21 3/4 18 3/4 ACapBd 1.68 8.3 84 20 3/8 20 20 1/4 - 1/8 20 3/8 18 3/8 ACapCv 1.18e 5.9 9 20 1/8 19 7/8 20 1/8 + 1/4 8 5/8 7 1/8 ACapIn .76 10.0 x247 7 3/4 7 1/2 7 5/8 + 1/8 66 3/8 52 1/8 ACyan 1.65 3.0 13 x1810 55 1/8 54 1/2 54 3/4 + 1/8 35 1/4 30 1/8 AElPw 2.40 7.7 13 1716 31 30 3/4 31 + 1/4 24 5/8 18 AmExp 1.00 4.6 19 3918 21 3/4 21 1/2 21 5/8 52 3/4 39 AGnCp 2.08 4.0 11 1368 52 3/8 51 7/8 52 + 1/8 9 1/4 8 AmGvI .77a 9.3 328 8 3/8 8 1/4 8 1/4 - 1/8 11 1/2 10 AGIP .96a 9.0 505 10 3/4 10 1/2 10 5/8 - 1/8 11 1/4 10 1/4 AGTT .94 8.8 170 10 5/8 10 1/2 10 5/8 + 1/8 37 19 1/4 AHltPr 2.84 13.9 12 399 20 5/8 20 1/8 20 1/2 - 1/8 32 1/2 22 AHerit s .84 2.8 14 7 29 7/8 29 5/8 29 7/8 + 1/8 86 1/4 62 1/4 AHome 2.84 4.2 14 4278 68 3/8 67 1/4 67 7/8 + 5/8 19 5/8 16 1/2 AmInc n .20 1.0 376 20 1/8 19 3/4 19 7/8 + 3/8 116 3/4 82 AIntGr .56 .5 15 2669 115 113 1/2 114 1/8 -1 1/8 13 1/2 8 1/8 AMdRs n 236 12 3/8 12 1/8 12 1/8 - 1/4 11 9 7/8 AmMuTr .65 6.3 75 10 1/2 10 3/8 10 3/8 10 7/8 9 1/2 AmMuT2 .62 6.2 42 10 1/8 10 10 - 1/8 16 1/8 9 1/4 AmOil 17 188 13 3/4 13 1/8 13 1/4 - 5/8 12 1/2 10 1/4 AOIF 1.00a 9.0 197 11 1/8 11 11 1/8 + 1/8 8 5/8 6 1/4 APrec .22 2.8 18 27 7 7/8 7 3/4 7 7/8 + 1/8 48 30 1/4 APresd .60 1.5 7 59 38 7/8 38 7/8 38 7/8 - 1/4 10 7/8 6 1/8 AREst 1.00 15.1 8 104 6 7/8 6 5/8 6 5/8 3 1/2 3/4 AShip 224 1 3/4 1 5/8 1 5/8 - 1/8 42 1/2 26 AmStrs .70 1.7 13 741 41 1/4 40 7/8 41 1/8 - 1/8 16 1/8 14 1/2 AmSIP n 1.35 8.7 50 15 3/4 15 1/2 15 1/2 - 1/8 15 3/4 14 3/4 ASIPII n 1.35 8.9 112 15 1/4 15 1/8 15 1/4 46 1/2 35 1/8 AT&T 1.32 2.8 18 22602 47 45 3/4 46 5/8 +1 7 1/2 2 1/2 AWste 13 755 3 2 7/8 3 28 1/2 20 5/8 AmWtr .92 3.7 12 144 24 5/8 24 1/2 24 5/8 20 16 3/4 AWat prA 1.25 6.6 z200 19 19 19 + 7/8 3 3/8 1 3/4 AmHotl .75c 5 2 1/8 2 1/8 2 1/8 4 3/4 2 1/8 Amercrd 2206 3 1/4 3 3 14 3/4 7 1/2 Amrscb 16 303 10 7/8 10 3/4 10 3/4 - 1/4 70 5/8 56 1/4 Ameritch 3.52 5.5 14 2587 64 1/2 63 7/8 64 1/4 + 3/8 36 1/2 29 Ameron 1.28 3.7 18 11 35 34 5/8 34 5/8 - 3/8 18 1/8 11 7/8 Ametek .68 4.3 16 1448 16 15 7/8 16 - 1/8 53 3/4 41 3/4 Amoco 2.20 4.4 21 3280 49 7/8 49 3/8 49 1/2 - 1/8 68 3/4 50 AMP 1.52 2.7 21 23263 57 1/8 55 1/2 57 -7 7/8 8 7/8 5 1/2 Ampco .30 5.0 10 6 5 7/8 6 10 5/8 5 1/8 Amphnl n 18 443 5 3/4 5 1/2 5 5/8 12 1/8 4 1/8 Amre .12 2.5 10 73 5 4 7/8 4 7/8 + 1/8 29 5/8 18 1/4 Amsco 26 464 29 28 3/4 28 7/8 31 3/8 20 AmSth s 1.04 3.4 13 300 30 1/2 30 1/8 30 1/2 + 1/8 5 3/8 2 7/8 Anacmp 11 1928 4 3/8 4 1/8 4 1/4 32 7/8 18 1/2 Anadrk .30 1.0 68 1106 29 3/8 29 29 1/4 12 7/8 7 1/8 Analog 121 518 12 1/4 11 7/8 12 1/8 - 1/8 40 22 1/4 Angelic .92 3.9 11 133 23 3/4 23 3/8 23 3/8 - 1/8 62 51 3/4 Anheus 1.28 2.2 17 3324 58 3/4 57 5/8 58 5/8 + 7/8 25 12 AnnTayl 708 22 1/8 21 3/4 21 7/8 - 1/8 47 3/4 31 Anthem 19 307 43 3/4 43 1/2 43 5/8 + 1/8 14 3/4 9 7/8 Anthony .44a 3.7 15 100 11 3/4 11 3/4 11 3/4 51 1/8 35 1/2 Aon Cp 1.68 3.3 13 1084 50 1/2 49 3/8 50 1/4 + 3/4 47 1/4 36 5/8 Aon pf 3.04 6.5 18 46 1/2 45 1/2 46 1/2 +1 22 1/8 12 Apache .28 1.4 18 1045 20 19 3/4 20 + 1/4 11 3/4 8 7/8 Apex .84 8.6 366 9 3/4 9 5/8 9 3/4 + 1/8 97 1/2 88 ApPw pfC 7.40 7.9 z230 93 1/8 93 1/8 93 1/8 - 5/8 8 5/8 4 3/8 ApplMg 419 540 8 3/8 8 1/8 8 3/8 20 12 1/2 ApldPw .12 .8 20 138 14 3/8 14 1/4 14 3/8 + 1/8 24 7/8 20 1/8 Aquarn 1.62 6.6 14 71 24 1/2 24 1/4 24 3/8 - 1/8 13 5/8 8 5/8 Aracrz n 79 10 1/4 10 1/4 10 1/4 - 1/8 21 5/8 18 1/4 Arcadn n 2.42 12.6 10 349 19 7/8 19 19 1/4 - 1/4 31 1/2 21 7/8 ArchDn .10b .4 16 2896 26 3/8 25 5/8 25 3/4 - 3/4 15 1/2 8 3/4 ArgentFd .06e .7 309 9 1/4 8 3/4 8 3/4 - 3/8 92 73 1/2 AriP pf 6.19e 6.9 z5100 90 89 90 + 1/4 29 1/8 26 3/4 ArkPL pf 2.40 8.4 21 28 3/4 28 1/2 28 5/8 16 3/8 6 7/8 Arkla .28 3.0 117 7475 9 1/2 8 3/4 9 3/8 + 3/4 40 1/2 29 1/2 Arkla pfA 3.00 8.0 92 38 1/4 36 7/8 37 5/8 + 3/4 7 1/2 4 Armco 559 5 5/8 5 1/2 5 1/2 - 1/8 25 19 Armc pf 2.10 9.5 5 22 1/4 22 22 46 1/4 32 1/2 Armc pfA 4.50 10.3 12 43 1/2 43 43 1/2 + 1/2 51 1/2 48 1/2 Armc pfB 3.62 7.2 291 50 50 50 37 1/2 23 1/2 ArmWI 1.20 4.4 613 27 1/8 26 7/8 27 - 1/8 30 1/2 11 1/2 ArowE 18 1971 29 1/4 28 1/8 28 1/8 -1 1/4 11 1/4 4 3/8 Artra 335 5 1/8 4 3/4 5 1/8 + 1/4 29 7/8 17 3/8 Arvin .68 2.5 17 2410 27 3/8 27 27 3/8 + 1/8 31 3/4 18 1/4 Asarco .80 3.4 23 866 24 3/8 23 3/4 23 3/4 - 3/8 38 23 5/8 AsCoal .40 1.4 14 x699 29 1/4 28 3/4 28 3/4 - 1/4 34 22 1/2 AshOil 1.00 4.0 943 25 1/8 24 1/2 25 17 10 1/8 AsiaPc 3.03e 19.7 420 15 3/8 14 7/8 15 3/8 + 5/8 16 6 1/2 AsetInv .72 8.7 9 818 8 3/8 7 1/2 8 1/4 + 3/8 30 7/8 18 1/8 AsdNG .12 .4 37 546 29 1/4 29 1/8 29 1/4 - 1/8 8 1/4 4 1/2 AtalSos .40e 7.8 10 10 5 1/8 5 1/8 5 1/8 16 1/2 10 5/8 Athlne 1.00 7.5 13 42 13 3/8 13 13 3/8 + 1/8 39 30 1/4 AtlGas 2.08 6.1 15 x754 34 5/8 34 1/4 34 3/8 25 1/4 25 AtlGs pf 1.92 7.7 x11 25 1/8 25 25 + 1/8 24 5/8 19 1/2 AtlEng s 1.52 6.9 13 221 22 1/8 22 22 1/8 121 3/4 98 1/8 AtlRich 5.50 5.1 16 2219 108 7/8 107 5/8 108 3/8 - 1/8 290 3/4 235 5/8 AtlRc prC 2.80 1.1 1 260 260 260 -6 3/4 7 3/4 3 1/2 Atlas 276 5 4 5/8 4 3/4 - 1/8 23 3/4 19 ATMOS 1.28 5.6 16 48 23 1/4 22 3/4 22 3/4 - 1/2 13 7/8 8 5/8 Attwood .61e 5.7 15 336 11 10 1/2 10 5/8 - 3/8 10 1/4 4 3/4 AudVd 17 123 8 3/8 8 1/4 8 1/4 - 1/8 13 1/4 7 7/8 Augat 115 570 11 3/4 11 1/2 11 1/2 - 3/4 10 5/8 7 Austr .13e 1.9 151 7 1/8 7 7 - 1/8 5 1/2 2 7/8 AutSec .25e 6.1 592 4 1/4 4 1/8 4 1/8 - 1/8 51 1/4 36 1/8 AutoDta .46 .9 27 2016 50 3/8 50 50 1/8 42 24 1/4 AutoZn s 42 583 37 1/8 36 1/4 36 5/8 4 7/8 2 Avalon 15 3 1/2 3 1/2 3 1/2 28 21 1/2 AVEMCO .40 1.7 26 13 23 5/8 23 5/8 23 5/8 28 5/8 20 1/2 AveryD .88 3.3 21 282 27 26 1/2 26 7/8 32 7/8 23 1/8 Avnet .60 1.9 20 790 32 5/8 31 3/4 32 - 5/8 59 37 1/8 Avon 1.60 2.7 18 1066 58 1/2 58 58 1/4 - 1/2 28 7/8 13 Aydin .50e 3.2 9 147 15 7/8 15 1/2 15 5/8 - 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