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 P Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <79.1992Nov16.184427@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 13/16 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 20 253 18 1/2 17 1/2 18 1/2 + 3/8 3 5/8 2 5/8 PCC Gp 175 3 5/8 3 3/8 3 3/8 - 1/4 13 3/4 8 1/2 PCI Sv 13 60 13 3/4 13 1/4 13 1/4 - 1/4 17 9 1/4 PDA 20 2338 15 3/4 15 15 1/2 + 1/4 3 1/4 1 1/4 PDG En 60 3 2 1/2 3 - 1/4 4 1/4 1 7/8 PDK 50 838 2 1 3/4 2 + 1/8 3 7/8 1/2 PDK wt 121 1 1/4 1 1/8 1 3/16 -1/16 3 3/8 1/4 PDK wt B 78 1 1/2 1 1/4 1 1/4 - 1/4 2 3/4 1/8 PDK wt C nt 9 1/2 5 3/8 PDK pf .49 8.2 467 6 5 3/8 6 + 1/2 14 1/4 6 1/8 PDK un .49 nt 8 1/8 7 1/4 PMR Cp nt 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 16 203 11 1/4 10 3/4 11 1/4 + 1/2 1 11/16 15/16 PVC .05 e 3.2 25 1 9/16 1 9/16 1 9/16 8 3/4 3 PacRim 1520 3 1/4 3 1/8 3 1/4 63 44 3/4 Pacar 1.00 a 1.8 32 499 58 57 57 - 1/2 5 1 3/4 PaceMd 132 3 2 3/4 2 7/8 -1/16 2 7/16 3/4 PacTec 28 15 1 5/16 1 1/8 1 1/8 5 3 1/2 PacBcp 43 22 5 1/4 4 1/4 4 1/4 21 3/8 5 1/4 PacBnk .15 e 2.4 59 7 1/4 6 3/8 6 3/8 - 3/8 18 1/8 11 3/4 PacDunl .60 e 4.9 39 12 3/8 12 1/8 12 1/8 - 3/8 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl 1 5/32 5/32 5/32 9 1/4 4 1/2 PacNuc 29 54 6 1/4 5 3/4 6 15 1/2 8 PacPhy 20 68 14 13 1/4 14 +1 2 5/8 1 3/8 PacSen 136 2 3/8 2 2 1/4 -1/32 26 1/2 21 1/4 PTelcm 1.32 5.9 16 17 23 1/4 22 1/2 22 1/2 - 1/2 45 3/4 11 1/8 PacifCA s 27 388 45 1/4 44 1/2 45 - 1/4 40 1/2 22 1/2 PacifCB 24 1269 40 38 1/4 39 1/4 - 1/2 12 1/4 10 PacoPh 246 11 1/4 10 3/4 11 + 1/8 8 1/8 3 1/2 Pages 12 8 1/4 7 3/8 8 1/4 +13/16 25 1/2 15 7/8 Paging 782 25 1/2 24 1/4 25 + 1/4 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed 3 1 6 1/2 6 1/2 6 1/2 - 1/4 7 1/2 4 1/2 PlmSSB nt 24 1/2 16 1/4 PlmTbe .64 e nt 5 1/2 1/4 Pamet nt 1 15/16 1/8 Pamt wt nt 7 1/8 3/4 Pamt un nt 18 8 Pamrap .50 2.9 8 270 18 17 1/2 17 1/2 - 1/2 2 1/2 1 3/8 PanAtl nt 3 3/4 1 3/8 Panaco 32 1 5/8 1 5/8 1 5/8 - 1/4 3 3/8 5/16 Pantch 31 131 2 7/32 1 3/4 1 7/8 - 1/8 8 1/2 4 5/8 PancMx .24 2.8 13 46 8 1/2 8 1/8 8 1/2 + 1/4 12 3/4 10 PanRoyl .40 nt 1/8 1/32 Panthen nt 7 5/8 3 Parclsn 80 4 7/8 4 3/4 4 3/4 - 3/8 8 6 1/4 ParadF .08 e nt 3 13/16 ParMtg 578 1 11/16 1 1/2 1 9/16 +1/32 1 1/16 7/16 ParPet 40 31/32 7/8 7/8 55 1/4 19 5/8 ParmT s 69 1291 52 1/2 51 1/2 51 1/2 - 3/4 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC nt 78 1/4 45 ParkNt 1.40 a nt 5 1/4 2 5/8 ParkOh 526 4 5/8 4 3/8 4 3/8 - 1/8 23 13 1/2 PrkvlFn .52 2.3 9 3 23 23 23 6 1/4 4 3/4 Parkwy .80 13.9 2 5 3/4 5 3/4 5 3/4 + 1/2 4 2 1/2 Parlex nt 8 7/8 1 3/4 Parlux 35 80 4 5/8 4 3/8 4 1/2 3 3/4 17/32 Partch s 84 3/4 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 30 8 1/2 8 1/8 8 1/2 +1/16 10 4 1/4 PatrkI 18 81 9 3/4 9 1/4 9 1/2 - 1/4 10 1/4 9 1/2 PatPtr pf 6 10 9 3/4 9 3/4 - 1/4 5 5/8 3 3/8 PatnPr 5 4 7/8 4 7/8 4 7/8 - 3/8 21 1/4 16 3/4 PatDntl 1128 20 3/4 18 3/4 19 1/2 -1 1/4 2 13/16 7/8 Paulson 75 1 1/16 1 1/16 1 1/16 -1/32 3 1/4 1 5/8 Pavichev 38 1 7/8 1 5/8 1 3/4 40 17 5/8 Paychx s .24 .6 50 1061 39 38 1/2 39 16 1/2 7 1/4 Payco 21 149 8 1/4 8 8 1/4 + 1/4 3 3/4 2 1/2 PeachFb 63 2 3/4 2 1/2 2 1/2 3/4 1/4 PchFb wt 222 5/8 7/16 9/16 + 1/8 10 3/4 6 3/4 PeakTch 15 10 1/2 9 3/4 10 1/2 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 184 4 1/4 3 7/8 4 1/8 + 1/8 15 3/4 10 1/4 PeerMf .50 4.3 21 63 12 11 11 3/4 +1 1/4 1/16 Pelsart nt 31 1/2 22 PennEn 2.20 6.9 23 134 32 30 3/4 32 + 1/2 17 9 1/2 PenTrt 6 129 11 10 3/8 11 44 1/2 34 PennVa 1.80 a 5.2 12 36 34 1/2 34 1/2 -2 1/2 25 9 1/2 PennBc s .36 b 1.5 24 24 1/4 24 1/8 24 1/8 +1 3/8 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 8.5 22 26 3/8 25 1/4 26 3/8 - 1/4 9 7/8 3 3/8 Penril .02 e .5 24 100 4 1/4 3 7/8 3 7/8 - 3/8 Penta nt 48 34 3/8 Pentair .98 2.4 12 112 40 1/4 39 1/2 40 1/4 35 3/8 26 3/4 Pentr pf 1.50 nt 9 7/8 4 7/8 Pentch 20 90 7 1/4 7 7 1/4 36 1/4 16 1/2 Penwst .20 .9 22 x32 22 21 1/4 22 34 3/4 23 3/4 PeoFst .76 nt 24 1/4 16 3/8 PeoBcp .72 3.0 9 2 24 1/4 24 1/4 24 1/4 + 3/4 27 3/4 20 PBcWor 1.28 4.8 8 107 27 26 3/4 26 7/8 + 1/8 7 1/4 1 1/2 PeopCT 9 29 5 1/4 5 5 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 1531 6 7/8 6 3/8 6 11/16 +5/16 30 3/4 23 1/2 PeopHld nt 3 1/4 3/4 PSBBrc 4 2 3/8 2 3/8 2 3/8 16 3/4 9 1/4 PeoSvFn .72 4.7 10 3 15 1/4 15 1/4 15 1/4 13 8 PeopTl 26 383 10 3/4 10 10 3/8 - 1/2 23 1/4 9 1/4 PeoWst .60 2.9 19 404 20 5/8 20 1/2 20 5/8 - 1/4 17 1/2 7 PerSptv 52 17 1/2 17 1/2 17 1/2 3 5/8 1 7/8 PercTc nt 7 5 3/8 Percptr 66 6 1/4 5 3/4 5 7/8 - 1/8 3 1/8 1 3/4 Percpt 33 329 2 3/4 2 1/4 2 5/8 1 5/8 11/16 Perfdta 6 10 3/4 3/4 3/4 25 5/8 5 3/4 Perfum 80 9 1/2 9 1/8 9 1/2 44 20 Perigo 46 495 42 1/4 40 3/4 40 3/4 -1 27/32 3/8 PersCpt 252 9/16 1/2 17/32 3 3/4 1 3/8 PerDia 99 2 7/8 2 5/8 2 11/16 +1/16 6 3/8 3 1/4 PetPrd 86 6 4 5/16 4 5/16 4 5/16 1 1/2 1/4 PetPd wt 191 1 3/4 1 +3/16 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 123 13/16 23/32 23/32 -1/32 12 3/4 10 1/2 PtHeat A .07 .6 220 12 1/8 12 12 1/8 - 1/4 14 10 PtHel vtg .04 nt 14 10 PtHel nv .04 .4 45 5 10 3/4 10 3/4 10 3/4 - 1/4 31 1/2 22 3/4 Petrlte 1.12 4.5 18 25 25 24 1/2 24 3/4 + 1/4 5/8 1/8 Petromt 42 9/16 9/16 9/16 -1/32 25/32 3/8 Petrmn nt 2 5/8 1 1/4 Petibne 50 2 2 2 + 1/8 30 1/2 13 3/4 PhrmMkt 56 147 19 18 1/4 19 + 3/4 11 1/2 6 1/2 PhrmMg 8 9 1/4 8 3/4 9 4 7/8 1 9/16 Pharmos 1312 3 1/4 2 7/8 3 1/8 + 1/8 13 3/4 3 3/4 PharLb 11 94 4 3/4 4 1/2 4 1/2 - 1/4 1 5/16 21/32 PhrmInc nt 7/8 1/8 PhnxA wt 160 3/4 3/4 3/4 +1/32 2 13/16 15/16 PhnxA 188 2 1/8 1 15/16 2 3/32 +3/32 3 11/16 15/16 PhxNet 154 1 1/8 31/32 31/32 -3/32 13 3/4 8 3/4 PhnxRe .20 1.5 4 13 13 13 - 3/8 30 1/2 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 39 897 5 1/2 4 7/8 5 1/8 - 3/8 6 1/2 3 1/2 PhotoC nt 1 3/8 9/16 Photcm nt 16 1/4 7 1/2 PhtrIn 11 408 10 1/4 9 1/2 10 1/4 + 3/8 17 3/4 7 1/2 PhyCor 66 403 16 1/2 16 16 1/2 + 1/4 11 8 PhyClin 518 10 3/4 9 1/2 9 3/4 - 3/8 9 1/4 5/8 PhyCpt 428 1 5/8 1 3/8 1 1/2 - 1/4 6 2 3/4 PhysIn 213 23 4 3/4 4 1/4 4 1/4 14 1/4 6 PicCafe .48 4.0 113 12 3/8 12 12 - 5/8 53 10 1/4 PicTel 47 2598 25 23 1/2 24 1/2 - 1/4 20 13 PiedB .60 nt 14 8 PiedMg 1 9 1/2 9 1/2 9 1/2 -1 1/4 2 7/8 1 11/16 PiedMn 60 1 15/16 1 7/8 1 15/16 -3/16 3 3/4 2 1/4 Piemnt nt 29 16 Pikevle s .76 nt 36 14 Pinktn 17 1568 18 17 1/2 18 + 1/2 28 1/2 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 nt 4 1/2 1/2 PionBc 10 7/8 7/8 7/8 - 1/8 19 1/2 15 7/8 PioFBc .20 b 1.1 10 80 18 3/4 18 1/4 18 1/4 - 1/2 13 1/4 7 3/4 PionFn .10 e .9 5 3 11 3/4 11 3/4 11 3/4 - 3/4 28 20 1/4 PionGp .84 3.1 11 67 27 3/4 27 27 1/4 - 1/4 30 1/4 19 5/8 PionHi s .48 1.8 16 158 26 1/4 25 1/2 26 1/4 + 1/4 25 3/4 17 3/4 PionSv .96 3.8 12 145 25 1/2 25 25 1/2 + 1/2 24 1/4 10 1/4 PionSt .18 .8 15 214 24 23 23 -1 16 1/4 12 PlainsSF .10 e .7 15 15 3/8 15 3/8 15 3/8 - 3/8 2 15/16 1 1/16 PlntT 110 2 1/16 2 2 1/16 +1/16 5/16 1/16 PlntT wtB nt 1 5/16 7/16 PlasmT t 240 9/16 1/2 1/2 - 1/8 8 3/4 3 1/2 PlastLn 14 5 7 3/4 7 3/4 7 3/4 - 3/4 1 5/8 7/8 Plastgn nt 7/16 1/8 Plstg wt 20 9/32 9/32 9/32 +1/32 27 1/2 17 PlatSft 193 26 1/4 24 3/4 25 1/4 - 3/4 25 1/4 11 1/4 PlatTc 67 506 19 3/4 19 19 1/2 - 1/8 4 1/4 1 3/4 Players 449 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 933 7 1/2 7 1/4 7 1/2 + 1/8 25 19 1/2 Plenum 1.04 4.2 12 34 24 5/8 24 1/2 24 5/8 + 1/8 22 1/4 9 1/8 Plexus s 24 1221 17 3/4 17 17 3/4 +1 1/8 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 2.7 19 777 14 5/8 13 1/2 14 5/8 + 1/8 1 3/4 1/8 PolifyFn nt 8 4 1/4 PolkAu nt 3 1/8 1 3/16 PolutRs 715 1 7/8 1 3/4 1 3/4 - 1/8 1/2 1/4 PolRs wt 125 7/16 3/8 7/16 4 1/4 11/16 Polydex 275 2 1/8 1 15/16 1 15/16 - 3/8 14 6 1/2 Polymed 596 12 1/4 11 3/4 11 3/4 - 1/4 2 3/4 1 1/8 PolyRs nt 8 3/4 4 1/2 Pomeroy 133 5 4 1/2 5 + 1/8 4 3/4 2 1/2 PoncFd nt 6 5/8 2 1/8 Ponder 85 3 1/2 3 3/8 3 3/8 9 5 1/4 PoolEn 214 6 3/4 6 1/2 6 3/4 + 1/8 48 32 PopeRes nt 13 1/4 9 1/4 PortBk .56 a 4.3 11 151 13 12 3/8 13 + 1/2 15 1/4 6 5/8 Possis 109 283 8 3/4 8 1/2 8 3/4 + 1/8 4 13/16 PoughSv 112 1 3/8 1 1 - 1/8 16 1/2 5 3/4 PowelI 9 18 8 1/8 8 8 1/8 + 3/8 4 1 1/2 PwSpec h 207 1 11/16 1 5/8 1 5/8 5/8 1/16 PrairPc 110 11/16 5/8 5/8 +5/32 7 3 3/4 PrcOpt 26 4 1/8 4 4 1/8 29/32 3/8 PrcStd h nt 2 1/2 1/2 PrecSy 15 11/16 11/16 11/16 -1/16 13 1/2 5 3/8 PrmAnes 2172 14 7/8 13 14 3/4 +1 1/2 15 1/4 6 PrmrBc 11 499 14 3/4 14 5/8 14 3/4 + 1/8 21 1/4 9 PrmBn .44 nt 25 12 3/4 PremFn .44 b nt 6 1/4 4 3/8 PrmRad 58 5 3/4 5 1/4 5 1/4 - 1/4 6 1/4 3 1/4 PresLf .09 1.7 21 198 5 1/4 5 1/8 5 1/4 -1/16 32 1/2 12 1/4 Prestek 533 19 1/2 18 3/4 18 3/4 - 1/2 8 1/4 3 7/8 PrstnCp 512 6 7/8 6 5/8 6 5/8 - 1/4 57 29 1/2 PriceCo 15 5720 39 1/2 38 1/4 39 1/4 32 25 5/8 PrREIT s .56 i nt 4 1/8 2 1/2 PSS Pub 12 5 3 3/8 3 3/8 3 3/8 49 3/4 32 3/4 PrcTR .72 1.8 20 274 41 40 1/4 40 1/2 2 5/8 3/4 Pricor 20 1 1/8 7/8 1 1/8 5 3/8 3 3/8 PrdePt 238 4 1/4 3 7/8 4 1/4 +5/16 22 1/2 6 1/2 Prima 12 55 19 1/2 18 1/2 19 1/2 + 5/8 13 9 PrmBcp .52 nt 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy 3 50 1 1/8 1 1/8 1 1/8 - 1/4 3 1/2 1 3/8 PrimEq nt 26 14 1/2 PrmFdl .40 nt 4 1/8 11/16 PrmeMd 59 434 4 1/8 4 4 1/8 11 1/4 5 PrnDnt 24 11 1/4 10 3/4 11 1/4 + 1/2 3 3/8 3/8 PrnDn wt 318 1 9/16 1 3/8 1 1/2 3 3/4 9/16 PrinEl nt 16 1/2 14 3/4 PrncNtl .23 e nt 6 3/4 3 1/2 Prtronx 17 5 3/4 5 1/4 5 1/4 4 2 3/4 Prism 100 40 3 1/8 2 3/4 3 - 1/8 2 3/8 1 3/8 ProDex 26 325 2 1/8 2 2 1/16 9 6 1/2 Pronet 16 13 7 3/4 7 7 3/4 14 3/4 4 7/8 Procyt 1018 8 3/4 8 8 1/2 + 1/8 4 3/16 1 1/8 PrdEnt 205 2 3/4 2 5/8 2 3/4 +1/16 34 3/4 21 1/4 ProdOp .20 .8 19 2677 26 1/4 25 3/4 26 1/4 + 1/2 18 1/4 9 1/2 Proffitt 21 219 18 1/4 17 3/4 17 3/4 - 1/2 5 3/4 ProgFn 5 113 3 3/4 3 3 1/2 58 1/2 29 PrgSoft 40 182 58 55 1/2 56 1/2 - 3/4 10 1/2 3 3/8 ProgBk 11 20 9 3/4 9 3/4 9 3/4 9 3/4 5 3/4 Progrp 55 150 8 1/4 7 5/8 8 1/4 + 5/8 7 1/4 7/8 Pjctvs s 982 5 1/2 4 5/8 5 1/4 + 3/8 12 7/8 Pjctvs wt nt 6 3 Pjctvs pf 60 5 1/4 4 3/4 5 1/8 + 3/8 3/4 3/8 ProsGp s 45 3/4 5/8 5/8 -3/32 28 1/2 17 ProtLfe .92 3.3 9 14 28 28 28 + 1/4 18 3/4 5 7/8 ProtDg 948 12 1/8 11 5/8 11 3/4 - 1/8 6 1/2 2 ProtPoly 106 2 3/8 2 1/4 2 5/16 -1/16 2 3/8 5/16 ProtP wt nt 8 3/4 2 1/4 ProtP un nt 18 3/4 7 Proteon 18 1291 10 1/8 9 3/4 9 7/8 12 1/2 4 1/2 ProtSy 104 6 7/8 6 1/2 6 7/8 6 1/8 2 5/16 PrvHlt 50 2 7/8 2 5/8 2 7/8 5 1/2 3 1/4 PrvWor .10 2.0 6 2 5 5 5 6 1/2 2 7/8 PrvAm 20 4 1/4 4 1/4 4 1/4 36 26 1/2 PrvBc 1.08 3.5 7 120 31 30 1/2 30 7/8 + 3/8 11 1/4 6 1/4 PrvBksh .20 1.8 22 51 11 1/4 11 1/8 11 1/4 + 1/4 27 1/2 5 3/4 ProvCp 14 8 1/2 8 8 18 3/4 9 Psicor 16 67 15 1/2 15 15 - 1/8 4 1/8 1 3/4 PsycCp 849 3 2 1/2 3 + 1/2 7 1/2 4 PubcoC 115 5 1/2 5 1/4 5 1/4 30 1/4 17 3/8 PbSNC 1.14 4.5 15 498 25 1/2 24 3/4 25 1/2 1 1/2 1/8 PublEq 80 5/16 5/16 5/16 45 1/2 21 3/4 PgSdBc 1.36 3.0 15 61 44 5/8 44 1/2 44 5/8 20 1/2 13 3/4 PulaskF .52 2.8 57 10 18 1/4 18 1/4 18 1/4 - 1/4 34 1/2 18 PultzPb .54 1.6 18 99 34 3/4 34 34 - 1/8 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 11 180 8 7 1/4 8 + 1/2 4 3/4 2 1/2 PureT wt 115 3 1/8 2 1/2 3 1/8 + 1/2 12 1/4 3 3/8 PureTc s 45 767 8 3/4 8 8 5/8 + 3/4 19 1/8 7 7/8 Purepac 13 98 15 14 1/2 14 3/4 35 3/4 18 PuritBen .12 .4 139 1175 34 32 1/2 33 1/4 8 1/4 2 Purflw 34 2 5/8 2 5/8 2 5/8 21 1/4 14 1/2 PutnTr .48 2.3 13 12 21 20 1/2 21 17 1/2 6 PyrmT 874 10 3/4 10 1/2 10 5/8 + 1/8 42 1/2 15 1/2 Pyxis 1862 40 3/8 38 5/8 39 3/8 -1 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