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: 11-17, NYSE - Beginning with letter A Date: Tue, 17 Nov 92 18:27:28 EST Message-ID: <14.1992Nov17.182728@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 4.2 19 229 11 7/8 11 1/2 11 1/2 - 1/4 11 5/8 10 1/8 ACMIn .96 8.7 556 11 10 7/8 11 10 3/8 9 ACM Op .80 8.5 236 9 3/8 9 1/4 9 3/8 + 1/8 11 7/8 9 5/8 ACM Sc .96 9.0 1378 10 3/4 10 5/8 10 5/8 - 1/8 9 3/4 8 1/4 ACMSp .80 9.1 801 8 7/8 8 3/4 8 3/4 - 1/8 10 5/8 8 1/4 ACM MI 1.08 10.9 770 10 9 7/8 9 7/8 12 7/8 9 ACMMM .99 10.6 723 9 3/8 9 1/8 9 3/8 + 1/8 2 1/2 15/16 ADT wt 46 1 1/4 1 1/8 1 1/4 + 1/8 9 1/2 5 ADT 468 7 3/8 7 1/8 7 1/4 34 24 AFLAC .44 1.5 14 1605 29 1/2 29 1/8 29 1/4 - 1/8 28 1/2 18 AL Lab .18 .8 155 2168 22 3/4 21 3/4 21 3/4 + 1/8 2 1/8 3/16 AM Intl 466 11/32 5/16 11/32 -1/32 8 3/4 13/16 AM In pf 152 1 1/8 1 1 1/8 11 7/8 10 7/8 AMEVSc 1.02 9.1 66 11 3/8 11 1/4 11 1/4 80 1/4 54 3/8 AMR 9115 63 1/2 61 3/8 61 5/8 -1 5/8 28 25 ANR pf 2.67 9.9 7 27 27 27 47 1/4 36 1/2 ARCOCh 2.50 5.8 19 125 43 42 3/4 43 + 1/8 2 3/8 1 ARX 13 64 2 1 7/8 1 7/8 53 1/2 30 3/4 ASA Ltd 2.00 6.3 295 32 31 5/8 31 5/8 - 1/8 34 3/4 26 1/8 AbtLab s .60a 1.9 22 16756 30 7/8 30 1/4 30 7/8 + 3/4 9 7/8 4 3/8 Abex n 173 5 3/8 5 3/8 5 3/8 13 7/8 10 5/8 Abitibi g .50 15 10 3/4 10 1/2 10 1/2 - 3/8 6 1/4 3 3/4 AcmeE 88 21 4 5/8 4 1/4 4 3/8 - 1/8 11 3/4 4 3/4 AcmeC .40 5.2 14 377 8 7 5/8 7 5/8 - 3/8 19 1/4 15 1/8 Acordia n 32 19 1/8 19 19 + 1/8 34 3/8 14 3/8 Acuson 12 879 16 1/2 15 7/8 16 - 1/4 21 1/8 17 1/2 AdaEx 1.62e 8.0 x4609 20 1/4 19 5/8 20 1/8 + 1/2 21 1/2 7 3/8 AMD 5 6639 16 1/2 15 7/8 16 1/8 - 1/4 49 1/8 29 1/2 AMD pf 3.00 7.1 189 42 5/8 42 3/8 42 1/2 + 1/8 9 1/8 4 1/8 Advest 66 5 7/8 5 3/4 5 3/4 - 1/4 42 3/4 32 1/4 Aegon s 2.08e 5.1 8 27 41 3/8 41 41 - 3/8 47 36 1/2 AetnLf 2.76 6.3 10 2369 43 3/4 43 43 5/8 + 3/8 12 7/8 7 3/4 AfilPb .24 2.1 17 12125 11 3/4 10 7/8 11 1/2 + 5/8 25 3/4 20 5/8 AgrMin n 2.42 11.1 8 166 21 7/8 21 5/8 21 3/4 + 1/8 19 3/8 12 5/8 Ahmans .88 5.8 9 1111 15 1/4 15 1/8 15 1/4 27 5/8 24 Ahman pf 2.40 9.5 140 25 1/2 25 1/4 25 3/8 22 1/2 4 Aileen 11 1047 6 1/4 5 3/8 6 1/4 + 3/4 49 1/2 31 3/4 AirPrd s .85 1.8 19 2015 47 3/4 45 7/8 46 1/4 -1 1/2 29 3/4 12 1/2 AirFrt .30 1.6 101 456 18 1/4 17 3/4 18 1/4 + 1/2 40 1/2 20 1/8 Airgas 30 40 38 7/8 38 5/8 38 5/8 12 3/8 8 1/8 Airlease 1.68 15.4 8 62 11 10 7/8 10 7/8 - 1/8 25 5/8 24 AlaP pfH 1.90 7.7 13 25 24 1/2 24 3/4 - 1/4 25 3/4 23 5/8 AlaP pfA 1.90 7.6 36 25 1/8 25 25 - 1/8 11 1/4 10 1/8 AlaP pfS .87 7.9 24 11 10 3/4 11 + 1/8 104 95 3/4 AlaP pfC 8.16 8.0 z490 102 1/2 101 101 1/2 + 1/2 23 7/8 14 3/4 AlskAir .20 1.2 462 16 3/4 16 1/8 16 1/4 - 3/8 21 1/4 11 1/4 AlbnyIn .35 2.5 57 112 14 1/8 13 3/4 13 3/4 - 1/4 32 21 1/4 Alberto .24a 1.0 17 133 23 1/4 22 3/4 23 - 1/8 25 3/4 19 1/8 AlCulA .24a 1.1 16 309 22 21 3/4 22 + 1/2 47 1/2 32 3/4 Albtsn .64 1.4 25 834 45 1/2 44 7/8 45 1/2 + 3/4 22 3/4 15 1/4 Alcan .30 2.0 1835 15 5/8 15 3/8 15 3/8 - 1/4 42 5/8 30 1/4 AlcoStd .96 2.7 16 x447 35 7/8 35 1/4 35 1/4 - 1/4 27 1/8 23 1/4 Alcatel n .56e 2.4 206 24 23 5/8 23 3/4 - 1/4 27 3/4 14 1/2 AlexBrn .50 2.6 5 570 20 19 3/8 19 1/2 - 1/4 27 3/8 18 AlexAlx 1.00 3.8 16 222 26 3/8 25 7/8 26 1/8 - 1/8 38 3/8 8 3/8 vAlexdr 435 38 1/2 37 3/4 37 3/4 - 1/2 36 5/8 20 1/4 AlgLud .88 2.9 18 270 30 29 7/8 30 48 3/4 41 1/2 AllgPw 3.20 6.9 13 642 46 3/4 46 1/2 46 1/2 - 1/8 30 17 7/8 AllenG .20b .8 16 119 25 1/8 24 7/8 25 + 1/8 31 21 3/4 AlnG pfA 1.75 5.9 49 29 3/4 29 1/8 29 5/8 + 1/8 27 1/4 20 3/8 Alergn .40 1.7 16 652 24 3/8 24 24 1/8 39 1/8 28 1/4 AlnCap 2.51e 7.6 13 133 33 3/8 33 33 - 1/8 12 1/2 9 1/4 AllGlE .18e 1.8 120 9 3/4 9 1/2 9 3/4 + 1/8 15 1/8 15 AllWrld n 264 15 1/8 15 15 27 7/8 19 1/8 AllTch 8 10 27 7/8 27 1/2 27 1/2 - 3/8 28 3/8 23 1/4 AlIsh pf 2.97 11.6 85 25 5/8 25 1/2 25 1/2 - 1/4 4 1 1/2 AlldPd 127 1 5/8 1 1/2 1 1/2 - 1/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 1127 56 3/4 56 56 + 1/8 10 3/8 9 1/2 AllmonT .66e 6.6 114 10 9 7/8 10 9 7/8 7 1/2 AMIO .72 9.0 1551 8 7 5/8 8 + 1/4 10 7 5/8 AMIO2 .72 9.1 1702 8 7 3/4 7 7/8 + 1/8 10 1/2 8 1/8 AMIO3 .72a 8.5 125 8 5/8 8 1/2 8 1/2 11 3/8 10 AMIT .72a 6.9 574 10 1/2 10 1/8 10 1/2 + 3/8 11 1/8 9 7/8 AMIT2 .69a 6.7 763 10 1/2 10 1/8 10 3/8 + 1/8 10 1/8 8 7/8 AMIT3 .66a 6.9 44 9 1/2 9 3/8 9 1/2 + 1/8 11 3/8 9 3/4 AMPI .75 7.2 1180 10 3/8 10 1/8 10 3/8 + 1/4 47 1/4 34 3/4 ALTEL 1.60 3.4 19 314 47 46 5/8 46 3/4 8 5/8 4 7/8 Allwaste 19 442 6 1/8 6 6 1/8 + 1/8 80 5/8 54 3/8 Alcoa 1.60 2.5 23 4455 65 64 1/8 64 1/8 - 1/2 55 3/4 33 1/2 Alza s 48 2387 40 5/8 39 1/8 39 5/8 - 1/2 15/16 9/32 AmBas 764 3/8 11/32 3/8 +1/32 12 1/2 8 AmaxG .08 1.0 35 370 8 1/4 8 1/8 8 1/8 23 3/8 15 Amax .80 4.9 590 16 1/2 16 1/4 16 3/8 42 1/4 26 1/4 Ambac .44 1.1 12 771 41 1/4 40 3/4 40 7/8 - 3/8 25 11 5/8 Amcast .48 3.1 9 109 15 1/4 14 7/8 15 1/4 + 3/8 8 1 7/8 Amdur n 13 2 3/4 2 3/4 2 3/4 + 1/8 54 36 5/8 AmHes .60 1.3 1099 46 1/8 45 1/2 45 3/4 - 3/8 10 7/8 10 AAdj 95 .68 6.7 368 10 3/8 10 1/8 10 1/8 - 1/8 10 5/8 9 7/8 AAdj 96 .70 7.0 716 10 1/8 10 10 - 1/8 10 1/2 9 3/4 AAdj 97 .70 7.0 651 10 1/8 10 10 + 1/8 10 3/8 9 3/4 AAdj 98 n .71 7.1 1227 10 9 7/8 10 10 1/4 9 3/4 AAdj 99 n .05e .5 314 9 7/8 9 3/4 9 7/8 32 5/8 22 1/8 ABarck .13 29 2658 28 3/8 27 3/4 27 3/4 - 5/8 49 7/8 38 3/8 ABrand 1.97 4.8 10 1980 42 3/8 41 1/4 41 3/8 - 5/8 200 1/4 161 ABrd pfA 2.67 1.6 14 169 1/4 168 1/4 168 1/4 -1 1/8 20 1/4 15 3/4 ABldM s .50 2.7 13 36 18 3/4 18 3/8 18 3/4 + 1/8 31 1/4 18 1/2 ABusP s .70 2.8 13 79 26 25 3/8 25 3/8 - 5/8 21 3/4 18 3/4 ACapBd 1.68 8.4 73 20 1/8 19 7/8 20 - 1/4 20 3/8 18 3/8 ACapCv 1.18e 5.9 89 20 1/8 19 7/8 20 - 1/8 8 5/8 7 1/8 ACapIn .76 10.0 257 7 3/4 7 5/8 7 5/8 66 3/8 52 1/8 ACyan 1.65 3.1 13 2851 55 3/8 53 1/4 53 7/8 - 7/8 35 1/4 30 1/8 AElPw 2.40 7.7 13 2096 31 1/4 31 31 1/8 + 1/8 24 5/8 18 AmExp 1.00 4.6 19 11645 22 1/8 21 5/8 21 3/4 + 1/8 52 3/4 39 AGnCp 2.08 4.0 11 719 52 1/2 51 7/8 52 9 1/4 8 AmGvI .77a 9.1 473 8 1/2 8 1/4 8 1/2 + 1/4 11 1/2 10 AGIP .96a 8.9 527 10 3/4 10 1/4 10 3/4 + 1/8 11 1/4 10 1/4 AGTT .94 8.7 198 10 3/4 10 5/8 10 3/4 + 1/8 37 19 1/4 AHltPr 2.84 13.9 12 336 20 1/2 20 1/8 20 3/8 - 1/8 32 1/2 22 AHerit s .84 2.8 14 1 29 3/4 29 3/4 29 3/4 - 1/8 86 1/4 62 1/4 AHome 2.84 4.2 14 4814 68 67 1/4 67 5/8 - 1/4 20 1/8 16 1/2 AmInc n .20 1.0 290 20 1/2 19 7/8 20 1/2 + 5/8 116 3/4 82 AIntGr .56 .5 15 2659 114 1/8 112 3/8 113 1/4 - 7/8 13 1/2 8 1/8 AMdRs n 237 12 1/2 12 1/4 12 1/2 + 3/8 11 9 7/8 AmMuTr .65 6.5 333 10 5/8 10 10 - 3/8 10 7/8 9 1/2 AmMuT2 .62 6.1 10 10 1/8 10 1/8 10 1/8 + 1/8 16 1/8 9 1/4 AmOil 17 179 13 3/8 13 13 3/8 + 1/8 12 1/2 10 1/4 AOIF 1.00a 9.0 409 11 1/4 11 11 1/8 8 5/8 6 1/4 APrec .22 2.8 18 30 7 7/8 7 3/4 7 3/4 - 1/8 48 30 1/4 APresd .60 1.5 7 556 39 1/4 38 3/4 39 1/8 + 1/4 10 7/8 6 1/8 AREst 1.00 14.3 8 225 7 6 5/8 7 + 3/8 8 1/4 5 AmRlty 10 6 5 7/8 5 7/8 - 1/8 3 1/2 3/4 AShip 114 1 3/4 1 1/2 1 5/8 42 1/2 26 AmStrs .70 1.7 13 580 41 1/4 40 3/4 40 3/4 - 3/8 16 1/8 14 1/2 AmSIP n 1.35 8.7 47 15 1/2 15 1/2 15 1/2 15 3/4 14 3/4 ASIPII n 1.35 8.9 162 15 1/4 15 1/8 15 1/8 - 1/8 47 35 1/8 AT&T 1.32 2.9 18 16054 46 1/2 45 3/4 45 7/8 - 3/4 7 1/2 2 1/2 AWste 13 367 3 2 7/8 3 28 1/2 20 5/8 AmWtr .92 3.7 12 161 24 5/8 24 1/2 24 5/8 3 3/8 1 3/4 AmHotl .75c 17 2 2 2 - 1/8 4 3/4 2 1/8 Amercrd 1009 3 1/8 3 3 1/8 + 1/8 14 3/4 7 1/2 Amrscb 16 152 11 10 7/8 10 7/8 + 1/8 70 5/8 56 1/4 Ameritch 3.52 5.5 14 1487 64 3/4 64 1/4 64 1/4 36 1/2 29 Ameron 1.28 3.7 18 8 34 7/8 34 3/4 34 7/8 + 1/4 18 1/8 11 7/8 Ametek .68 4.4 15 889 16 15 3/8 15 5/8 - 3/8 53 3/4 41 3/4 Amoco 2.20 4.4 21 2906 49 5/8 49 1/4 49 1/2 68 3/4 50 AMP 1.52 2.7 21 5400 57 1/8 55 5/8 55 5/8 -1 3/8 8 7/8 5 1/2 Ampco .30 5.0 11 6 5 7/8 6 10 5/8 5 1/8 Amphnl 17 657 5 3/4 5 1/2 5 1/2 - 1/8 12 1/8 4 1/8 Amre .12 2.5 10 30 4 7/8 4 7/8 4 7/8 7 5/8 3 1/2 Amrep 28 4 5/8 4 1/2 4 5/8 29 5/8 18 1/4 Amsco 25 380 29 28 5/8 28 3/4 - 1/8 31 3/8 20 AmSth s 1.04 3.4 13 170 30 5/8 30 1/4 30 1/2 5 3/8 2 7/8 Anacmp 11 1253 4 3/8 4 1/8 4 1/8 - 1/8 32 7/8 18 1/2 Anadrk .30 1.0 68 1964 29 1/8 28 3/4 29 1/8 - 1/8 12 7/8 7 1/8 Analog 124 1978 12 5/8 12 1/8 12 3/8 + 1/4 40 22 1/4 Angelic .92 3.9 11 412 23 5/8 23 3/8 23 1/2 + 1/8 62 51 3/4 Anheus 1.28 2.2 16 2428 58 5/8 57 7/8 57 7/8 - 3/4 25 12 AnnTayl 259 22 21 1/2 21 5/8 - 1/4 47 3/4 31 Anthem 18 593 43 5/8 41 41 1/2 -2 1/8 14 3/4 9 7/8 Anthony .44a 3.6 15 111 12 1/4 12 12 1/8 + 3/8 51 1/8 35 1/2 Aon Cp 1.68 3.4 13 168 50 3/8 49 1/4 49 7/8 - 3/8 47 1/4 36 5/8 Aon pf 3.04 6.6 39 46 1/2 46 46 - 1/2 22 1/8 12 Apache .28 1.4 18 1639 20 19 1/2 19 1/2 - 1/2 11 3/4 8 7/8 Apex .84 8.6 425 9 3/4 9 5/8 9 3/4 8 5/8 4 3/8 ApplMg 413 280 8 3/8 8 1/8 8 1/4 - 1/8 20 12 1/2 ApldPw .12 .8 20 x11 14 3/8 14 3/8 14 3/8 + 1/8 24 7/8 20 1/8 Aquarn 1.62 6.6 14 59 24 5/8 24 1/4 24 3/8 13 5/8 8 5/8 Aracrz n 193 10 5/8 10 3/8 10 5/8 + 3/8 21 5/8 18 1/4 Arcadn n 2.42 12.5 10 576 19 3/8 19 1/8 19 3/8 + 1/8 31 1/2 21 7/8 ArchDn .10b .4 16 3947 25 3/4 25 3/8 25 3/4 15 1/2 8 3/4 ArgentFd .06e .6 417 9 3/8 9 9 3/8 + 5/8 92 73 1/2 AriP pf 6.19e 7.0 z1250 90 87 1/2 89 -1 29 1/8 26 3/4 ArkPL pf 2.40 8.4 7 28 1/2 28 1/2 28 1/2 - 1/8 16 3/8 6 7/8 Arkla .28 2.9 120 x15211 10 9 1/2 9 5/8 + 3/8 40 1/2 29 1/2 Arkla pfA 3.00 8.2 x143 37 1/2 36 36 1/2 - 3/8 7 1/2 4 Armco 1394 5 5/8 5 1/2 5 5/8 + 1/8 25 19 Armc pf 2.10 9.6 12 22 1/8 21 7/8 21 7/8 - 1/8 46 1/4 32 1/2 Armc pfA 4.50 10.3 6 43 1/2 43 1/4 43 1/2 51 1/2 48 1/2 Armc pfB 3.62 7.2 202 50 50 50 37 1/2 23 1/2 ArmWI 1.20 4.5 1292 26 1/2 26 1/4 26 3/8 - 5/8 30 1/2 11 1/2 ArowE 17 2884 28 26 1/4 26 1/2 -1 5/8 11 1/4 4 3/8 Artra 107 5 1/8 5 5 1/8 29 7/8 17 3/8 Arvin .68 2.5 17 1101 27 1/2 27 3/8 27 3/8 31 3/4 18 1/4 Asarco .80 3.4 22 1255 23 5/8 23 1/4 23 3/8 - 3/8 38 23 5/8 AsCoal .40 1.5 13 1270 27 3/4 27 27 1/4 -1 1/2 34 22 1/2 AshOil 1.00 4.2 1310 25 23 7/8 24 -1 17 10 1/8 AsiaPc 3.03e 19.9 285 15 3/8 15 1/4 15 1/4 - 1/8 16 6 1/2 AsetInv .72 8.7 293 8 3/8 8 1/8 8 1/4 30 7/8 18 1/8 AsdNG .12 .4 37 1 29 1/4 29 1/4 29 1/4 8 1/4 4 1/2 AtalSos .40e 8.0 10 10 5 5 5 - 1/8 16 1/2 10 5/8 Athlne 1.00 7.5 13 34 13 1/2 13 13 1/4 - 1/8 39 30 1/4 AtlGas 2.08 6.1 15 806 34 1/2 34 1/8 34 1/4 - 1/8 25 1/4 25 AtlGs pf 1.92 7.7 22 25 1/4 25 25 24 5/8 19 1/2 AtlEng s 1.52 6.8 13 565 22 1/4 22 22 1/4 + 1/8 121 3/4 98 1/8 AtlRich 5.50 5.1 16 3278 108 5/8 106 1/2 107 -1 3/8 290 3/4 235 5/8 AtlRc prC 2.80 1.1 1 255 1/2 255 1/2 255 1/2 -4 1/2 7 3/4 3 1/2 Atlas 128 5 4 3/4 4 7/8 + 1/8 23 3/4 19 ATMOS 1.28 5.6 16 21 23 22 3/4 23 + 1/4 13 7/8 8 5/8 Attwood .61e 5.7 15 582 10 5/8 10 3/8 10 5/8 10 1/4 4 3/4 AudVd 17 83 8 3/8 8 3/8 8 3/8 + 1/8 13 1/4 7 7/8 Augat 111 274 11 1/2 11 1/8 11 1/8 - 3/8 10 5/8 7 Austr .13e 1.9 102 7 6 7/8 6 7/8 - 1/8 11 3/8 10 AustStk 65 11 1/8 11 11 1/8 21 7/8 12 1/8 AutFit n 58 22 5/8 22 1/8 22 1/8 + 1/4 5 1/2 2 7/8 AutSec .25e 6.1 250 4 1/8 4 4 1/8 51 1/4 36 1/8 AutoDta .46 .9 27 1491 50 3/4 50 1/8 50 1/4 + 1/8 42 24 1/4 AutoZn s 42 593 36 3/4 36 36 1/2 - 1/8 28 21 1/2 AVEMCO .40 1.7 26 2 23 3/4 23 3/4 23 3/4 + 1/8 28 5/8 20 1/2 AveryD .88 3.3 20 671 26 7/8 26 1/2 26 5/8 - 1/4 32 7/8 23 1/8 Avnet .60 1.9 20 790 32 1/8 31 1/2 31 1/2 - 1/2 59 37 1/8 Avon 1.60 2.8 17 736 58 1/4 57 1/4 57 3/8 - 7/8 28 7/8 13 Aydin .50e 3.2 9 41 15 3/4 15 3/4 15 3/4 + 1/8 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