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, NASDAQ - Beginning with letter I Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <72.1992Nov16.184427@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 107 12 11 1/2 11 3/4 - 1/4 14 4 3/4 ISG 49 9 3/8 9 9 3/8 + 1/8 6 1/4 1 3/8 ICC Tch 1683 2 1/16 1 3/4 2 -1/16 11 4 ICF Int 186 6 7/8 6 5/8 6 3/4 - 1/8 1 1/4 5/16 ICO 50 1 1 1 +1/16 17 5 1/4 ICOS 2867 8 7 5/8 7 3/4 - 1/8 12 6 3/4 ICU Med 96 10 3/4 10 1/4 10 3/8 - 3/8 20 11 1/8 IDB Cm t 42 1690 19 3/4 18 3/4 19 3/8 + 1/4 20 1/4 5 3/4 IDEC 619 10 1/4 9 3/4 9 3/4 - 1/2 28 1/4 18 IdexxLb 44 1294 29 3/4 27 3/4 29 1/4 +1 9/16 1/8 IEH Cp 12 1/8 1/8 1/8 8 3/4 4 1/4 IFR 23 136 7 1/4 6 1/2 6 3/4 + 1/4 9/16 1/16 I:Flw wt nt I:Flow un nt 8 1/8 2 1/32 I:Flow s 102 3 3/4 3 1/2 3 3/4 17 7 IG Lab 331 13 1/4 12 3/4 12 7/8 - 5/8 20 1/4 11 3/8 IHOPCp 23 92 18 3/4 18 3/8 18 3/8 4 1/4 2 1/8 II:VI 18 63 2 3/4 2 1/2 2 5/8 - 1/8 26 19 IIC Ind nt 36 7/8 15 3/4 IIS 21 126 32 3/8 31 1/2 31 3/4 - 1/4 23 8 ILC Tc 13 261 14 13 1/4 13 1/2 + 1/4 3 5/8 1 1/8 IMRE wt 20 1 3/4 1 3/4 1 3/4 5 9/16 2 1/4 IMRE 252 3 5/8 3 3/8 3 7/16 19 1/2 8 1/2 IMRE un 70 12 11 3/4 12 + 5/8 22 12 IMRS 32 1478 20 1/2 19 1/4 19 3/4 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 10 180 12 1/2 11 1/2 12 1/2 + 1/2 15 1/4 8 1/4 IQSoft 736 14 13 1/4 13 3/4 + 1/2 13 8 3/4 IVF Am 195 13 1/4 12 3/4 13 1/4 + 1/4 23 16 1/4 IWC 1.40 6.7 20 167 21 1/4 21 21 - 1/4 5 15/16 Icot 24 899 1 3/16 1 1/16 1 3/16 +1/16 1 1/2 1/2 IdanSft 580 1 1/2 1 3/8 1 7/16 -1/16 3 1/4 1 1/8 Ikos 1939 1 3/4 1 1/2 1 5/8 + 1/8 5 5/8 5/16 Ilio 341 13/16 11/16 11/16 - 1/8 10 5/8 7 ImageAm 2099 10 7/8 10 1/4 10 5/8 + 1/8 12 3/4 4 1/2 ImagEn 166 154 6 7/8 6 5/8 6 5/8 - 1/8 12 7 ImgFlm 21 12 8 3/8 8 3/8 8 3/8 1 1/4 1/16 ImgF wt nt 12 6 3/4 ImgFl un 1 8 1/2 8 1/2 8 1/2 + 1/4 2 5/16 5/8 ImgMgt 165 1 1/16 15/16 1 1/16 + 1/4 3 29/32 Imatrn 1241 1 1/2 1 3/8 1 7/16 +1/16 28 5 Imclne 1429 11 1/2 9 3/4 11 1/4 +1 2 5/8 1 3/8 Imex 100 1 13/16 1 11/16 1 3/4 -1/16 2 1/2 1/2 ImmuCell 15 1 1/4 1 1/4 1 1/4 -5/16 20 1/2 6 1/2 Imucor 24 155 9 8 1/4 9 + 3/8 25 8 ImuLog 479 12 11 1/4 11 1/4 - 1/2 25 1/4 8 1/4 Imungn 689 11 3/4 11 1/4 11 3/4 + 1/4 47 1/4 12 1/4 ImunRsp 1070 20 1/2 19 1/2 20 1/2 + 1/4 68 22 1/2 Imunex 4293 55 52 3/4 53 3/8 -1 3/8 48 3/4 13 3/4 Imunx wt 231 36 1/4 33 3/4 34 3/4 - 1/4 17 5 1/2 Imunmd 1413 10 3/4 10 1/4 10 1/2 + 3/8 1/2 1/16 Imnet nt 1 5/16 7/16 ImpctSy 22 179 7/8 13/16 7/8 + 1/8 15 1/2 6 5/8 ImprBc t 45 200 9 1/2 9 9 1/2 16 1/4 7 1/4 ImpCrd 29 12 3/4 12 1/4 12 1/4 4 1 1/2 Imtec 156 5 3 1/8 3 1/8 3 1/8 + 3/8 6 1/8 1 1/4 Imutec 80 2 1 15/16 1 15/16 13 1/2 5 1/2 InFocu 33 245 11 1/2 11 11 1/2 + 1/4 7 1/8 3 11/16 InHome 889 5 1/2 5 3/8 5 1/2 + 1/8 4 1/8 13/32 InStre 15 3/4 1/2 1/2 - 1/8 14 3/4 8 1/4 Inacom 14 33 14 1/4 13 1/2 14 1/4 + 3/8 3 1/4 1 3/8 Inamed 263 3 1/8 2 7/8 3 1/8 + 1/8 7 1/2 3 3/4 Incomnt 107 6 1/2 6 5/16 6 1/2 +3/16 24 1/2 16 1/4 IndBcp 1.16 4.8 13 67 24 1/4 24 24 1/4 + 1/4 6 1/4 1 3/4 IndFdl .10 e nt 2 1/2 1 1/4 IndepHld .02 e 1.2 53 1 5/8 1 3/8 1 5/8 +3/16 19 15 1/2 IndSqS 1.44 8.1 97 17 3/4 16 3/4 17 3/4 + 1/2 17 1/4 11 IndBkMi .52 3.2 8 48 17 1/4 16 1/2 16 1/2 5 1 1/2 IndBk 41 3 2 3/4 3 + 1/4 3 3/4 3/4 IndBkgp nt 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 17 3 1/4 3 3 -3/16 22 3/4 13 1/2 IndInsr .88 5.7 31 17 15 1/2 15 1/2 15 1/2 + 3/4 19 3/4 14 IndiFdl .80 4.3 9 2 18 3/4 18 3/4 18 3/4 22 1/2 12 3/4 IndUtd .48 2.1 10 20 23 22 1/2 23 + 1/2 12 9 InAcous .28 nt 1 7/16 5/8 IndFdg nt 5 2 5/8 IndusHld 104 4 1/4 4 1/8 4 1/4 + 1/8 1 3/8 IndH wtA 1 5/8 5/8 5/8 1/2 3/32 IndH wtB 1 1/4 1/4 1/4 6 1/2 3 1/4 IndTrn s 14 13 6 1/2 5 3/4 6 1/2 + 1/4 26 1/2 15 3/4 InfnBrd 140 25 1/4 24 3/4 25 - 1/4 5 1/2 7/8 Infodat 1 1 1 1 - 1/4 4 5/8 2 3/4 Infonow 83 4 1/8 3 3/4 3 3/4 - 3/8 2 1/2 3/4 Infonw wtA 210 2 1 3/4 2 +3/16 1 5/8 3/8 Infonw wtB nt 15 3/4 6 1/2 Infonw un 26 12 11 1/2 11 1/2 - 3/4 8 5/8 3 7/8 InfoAm 27 73 5 3/8 5 5 3/8 11 1/2 6 1/2 InfoIntl .22 nt 3 7/8 2 3/16 InfMgt h 100 3 3/4 3 5/8 3 3/4 3 13/16 1 7/8 InfMg wt 126 3 9/16 3 7/16 3 9/16 +1/16 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 37 1691 28 27 1/4 28 + 1/2 1 11/16 3/8 InfSolu 391 7/16 5/16 11/32 -1/32 3/8 1/8 InfSl wt nt 32 3/4 5 7/8 Infrmx s 23 5717 31 30 1/4 30 3/4 18 1/4 10 1/2 Inforum 42 86 17 1/4 16 1/2 17 1/8 + 1/8 13 5/8 6 Infrasnc 48 1229 10 1/4 9 3/4 10 - 1/8 8 5/8 5 1/4 InglMkt .22 3.7 15 96 6 5 3/4 5 7/8 - 1/8 15/32 3/16 InldGld 482 11/32 1/4 11/32 4 3/4 2 3/4 Inmac 10 359 3 3/4 3 1/4 3 5/8 + 3/8 10 8 3/8 Intgrp 5 8 3/4 8 3/4 8 3/4 6 1/2 1 1/2 InnoVet 467 1 15/16 1 13/16 1 7/8 2 15/16 3/8 InnoV wt nt 9 1/2 2 InnoV un nt 4 7/8 2 5/8 Innovex 171 4 1/2 4 3/8 4 3/8 - 1/4 13 1/4 5 Inovo 1323 7 3/4 6 3/8 7 1/4 1 1/2 1/2 Inotek 10 365 15/16 13/16 15/16 +3/16 17 3/4 9 1/2 Input 9 125 10 3/8 9 3/4 10 1/4 - 1/8 3 1/2 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia 10 3 1/2 3 1/2 3 1/2 7 1/4 3 1/2 InsitE .05 .9 33 128 5 5/8 5 3/8 5 5/8 11 5/8 4 3/8 InsitGp 958 11 3/4 11 1/4 11 3/4 + 1/4 22 3/4 13 1/2 InsitMd .14 .6 27 437 23 22 1/4 22 1/2 23 3/8 14 InsitNA 24 1405 22 7/8 21 1/2 22 1/2 + 1/2 2 5/16 13/32 InstaCl 1004 1 3/4 29/32 +1/32 4 3/4 1 1/4 InstLM nt 8 4 1/2 InstCp .22 e nt 20 1/4 12 1/8 InsAut 38 173 20 19 1/2 20 + 1/4 40 1/4 26 3/4 IntegFn 1.28 3.4 10 777 37 3/4 36 1/4 37 1/4 - 1/4 12 6 3/4 Integral 6 10 3/4 10 1/2 10 1/2 23 1/2 8 IntgCir 26 119 22 21 1/4 21 1/4 7 3/4 3 1/2 IntgDv 2581 6 5/8 6 1/8 6 1/4 - 1/4 29 1/4 16 3/4 IntgHS 22 423 22 21 1/4 21 7/8 + 1/2 6 3/8 5 1/4 ItgPrc nt 1 3/4 1 ItgP wtA nt 1 1/4 7/8 ItgP wtB nt 10 1/4 7 ItgPrc un 155 10 1/4 9 1/4 9 1/4 - 1/4 15 1/2 5 1/4 ItgSys 13 28 6 1/4 5 1/2 6 1/4 + 3/8 11 7/8 5 1/2 IntgWst 22 477 6 1/8 5 3/4 5 7/8 2 9/16 1/2 Intek 2 2 2 2 -1/16 70 3/4 39 3/4 Intel .10 e .1 18 15625 70 1/4 68 1/2 68 3/4 -1 1/4 2 1/2 7/16 Intelli 165 11/16 5/8 5/8 8 3/4 8 IntlSrg nt 30 3/8 6 1/4 IntelEl s 14 5459 9 8 1/8 8 1/2 - 1/2 3 5/8 11/16 IntrTel 97 3 9/16 3 7/16 3 9/16 +1/16 18 3 1/4 IntfstBk s .07 i .5 x20 17 1/2 15 1/2 15 1/2 -1 13 1/2 9 3/4 IntwSvg .20 1.7 8 73 12 3/4 12 12 12 1/8 3 1/2 Intera 2 5 3/4 5 3/4 5 3/4 + 1/8 8 1/4 3 1/4 IntNtwk 1944 8 1/4 7 3/4 7 3/4 - 1/8 17 10 Intcrg s .08 e .6 15 35 13 3/4 13 3/4 13 3/4 - 1/8 3/4 1/8 Intrcim 455 1/8 1/8 1/8 14 3/4 7 3/4 IntctlBk .20 1.4 14 105 14 1/4 13 1/2 14 + 3/8 13 1/2 7 1/2 IntLfe 100 11 1/2 10 3/4 10 3/4 - 3/4 16 1/2 8 1/4 IntrfcIn .24 2.5 16 361 10 9 5/8 9 5/8 - 3/8 4 13/16 2 7/8 Interfc 8 37 3 1/2 3 1/4 3 1/2 + 1/8 12 7/8 3 1/8 Intfrn 684 3 7/8 3 3/8 3 1/2 - 1/8 22 3/8 11 1/2 Intgph 23 1962 13 3/4 13 1/4 13 1/4 - 1/2 27 1/2 13 1/2 IntgHlt 22 151 28 26 27 +1 15 7 Intrleaf 25 1042 12 7/8 12 1/2 12 5/8 - 1/4 8 1/2 6 IntrCm 210 6 7/8 6 1/4 6 7/8 + 3/8 13 1/4 6 1/2 IntmetC .16 1.7 29 58 9 1/2 9 1/4 9 1/2 + 1/4 6 3/8 3 5/8 Intrmtr .20 nt 9 2 3/4 IntAbs 159 4 3/8 4 4 1/4 + 1/8 8 5/8 3 3/4 IntlAir 13 35 6 7/8 6 1/2 6 7/8 + 3/8 7 13/16 2 1/4 IntgRsc s 51 3 7/8 3 3/4 3 3/4 2 3/4 3/16 IntBas 165 1 9/16 1 1/2 1 9/16 -1/16 2 1/4 7/8 IntlBus 155 2 1/4 1 7/8 2 1/4 + 3/8 1 7/16 1/4 IntBu wt 1492 1 1/2 1 1/4 1 1/4 9 1/8 4 3/8 IntCabl 1085 5 7/8 5 5/8 5 5/8 - 1/4 9 3/4 2 1/2 IntCnt nt 24 1/4 15 InDairA 15 38 16 3/4 16 1/4 16 3/4 24 3/4 15 InDairB 15 1 16 1/4 16 1/4 16 1/4 - 1/4 2 3/8 5/16 IntDst s 66 1 3/8 1 1/4 1 3/8 +1/16 1 3/16 5/32 IntlEl 81 13/16 13/16 13/16 -1/16 8 7/8 5 1/8 IntFast 172 8 3/4 8 3/8 8 3/4 + 1/4 15 1/2 10 3/8 IntHld t 7 12 12 12 16 8 IntJen 6 3 9 1/2 9 1/2 9 1/2 1 3/8 1/4 IntLeis 30 15/16 15/16 15/16 +1/16 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 1466 1 7/8 1 5/8 1 3/4 -1/16 4 1/8 2 IntPtr 1174 2 5/8 2 3/8 2 1/2 - 1/8 1/4 1/32 IntPlat 30 1/8 1/16 1/16 5 1/4 2 IntRsh .04 1.9 168 2 1/4 2 1/8 2 1/8 7 1/4 1 3/4 IntTotlz 105 269 5 3/8 5 5 1/4 - 1/8 2 1/4 1 1/8 IntYog nt 7/8 3/8 Intrnt wt 23 9/16 9/16 9/16 4 1/16 2 Internt 18 3 1/4 3 1/8 3 1/8 + 3/8 5 2 1/2 Intrnt un 20 3 3/4 3 3/8 3 3/4 + 3/8 15 1/4 6 1/4 Intrnu 773 9 5/8 9 3/8 9 1/2 - 1/8 10 3/4 3 Intrn wtB 13 5 1/2 5 1/2 5 1/2 - 1/8 55 24 3/4 Intphrm 48 79 36 34 36 + 1/2 11 1/4 5 1/4 Intphse 16 83 7 3/4 7 1/4 7 1/4 - 1/4 8 5 1/2 Intpnt 23 12 8 3/8 8 1/8 8 1/8 + 1/8 24 1/2 19 IntpPL g 2.00 39 19 1/4 18 3/4 18 3/4 - 1/2 20 1/4 10 1/4 Interslv 28 791 13 3/4 13 13 - 3/4 7 7/8 3 1/4 Intspec 26 415 4 3/4 4 3/8 4 3/4 + 3/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 39 20 1/4 19 1/2 20 + 1/2 16 6 1/8 Intvce s 23 353 15 14 1/2 15 5 1/2 3 1/4 IntrLb 157 3 3/4 3 5/8 3 5/8 1 5/8 7/8 Intrnet nt 32 1/4 16 1/2 Invcr s 19 180 22 3/4 22 1/4 22 3/4 + 1/2 2 3/4 1/4 InvtDsg nt 15 1/4 10 InvSav .24 e 1.7 6 8 14 14 14 - 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 .8 3 5 1/4 5 1/4 5 1/4 - 3/4 6 1/4 1/2 Invitr 1983 2 1/2 2 1/16 2 3/16 - 1/4 2 7/8 1/8 Invit wt 670 11/16 1/2 1/2 - 1/8 11 1/4 4 3/4 Iomega 15 663 8 1/2 8 1/8 8 1/8 - 1/4 42 32 IowaNt 1.60 3.7 11 46 44 40 5/8 43 +1 21 1/4 13 Ipsco .48 nt 12 7 Iroquoi .50 nt 6 1/4 15/32 Irvine 660 5 3/8 4 7/8 5 - 1/4 42 1/2 15 3/4 IrwnFn s .40 1.0 13 2 41 1/2 41 1/2 41 1/2 27 1/2 13 1/2 Isco .20 1.1 16 152 19 1/2 18 19 17 5 Isis 1296 12 1/8 11 7/8 12 24 1/4 15 1/4 Isomdx 23 65 22 3/4 22 22 3/4 + 1/2 4 1/4 1 Isomet 50 1 3/4 1 3/4 1 3/4 + 1/4 16 1/2 9 IsrlLd 1 12 5/8 12 5/8 12 5/8 -1 5/8 2 1/4 1 1/8 Isramc 475 1 5/16 1 3/16 1 1/4 1 9/16 11/16 IstecIn 317 1 3/16 1 1/8 1 1/8 -1/32 6 1/2 3 3/4 IthacBc nt 148 1/2 110 3/4 ItoYokd 1.01 e .9 21 2 117 3/4 117 3/4 117 3/4 -1 3/4 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