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, NASDAQ - Beginning with letter D Date: Tue, 17 Nov 92 18:27:28 EST Message-ID: <67.1992Nov17.182728@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 1/4 4 1/8 D&K Whl 88 4 1/2 4 1/8 4 1/2 + 1/4 8 1/2 2 3/4 D&N Fn 8 72 7 5/8 7 1/4 7 1/2 11 1/4 7 DR Hort 287 8 3/4 8 8 3/4 + 3/4 6 1/8 3 1/4 DBA 7 34 4 5/8 4 3/8 4 5/8 3 1/8 1 DCX 737 2 1/16 1 13/16 1 15/16 -3/16 8 3/8 2 1/16 DDI 139 3 3/4 3 5/8 3 3/4 + 1/8 16 1/2 10 DEP 14 22 14 13 3/4 13 3/4 31 7 1/2 DF Sou .20 .7 10 26 30 29 3/4 30 16 3/4 9 1/4 DH Tch 13 37 14 1/4 13 3/4 14 1/4 + 1/8 2 3/8 7/8 DMI Frn 10 1 3/8 1 3/8 1 3/8 9 1/8 3 1/4 DNA Pl 631 5 7/8 5 5/8 5 3/4 -1/16 38 1/2 24 1/4 DNA pf 2.25 8.0 42 28 1/2 28 28 15 1/2 3 1/2 DNX Cp 45 5 1/2 4 3/4 4 3/4 - 1/4 3 15/16 1 1/4 DRS Ind s 108 1 5/8 1 7/16 1 5/8 + 1/8 5 3 DRS un 186 4 3 1/2 3 1/2 - 1/8 16 1/8 5 1/4 DS Bnc 1.07 t 7.9 7 147 14 13 1/2 13 1/2 -1 1/4 19 1/4 3 5/8 DSC 4986 18 5/8 18 1/4 18 1/4 + 1/8 28 1/4 13 1/2 DSG Int 298 20 1/4 17 3/4 18 1/4 -1 1/4 1 3/16 1/4 DSI Ind 1441 3/8 11/32 3/8 6 1/2 2 3/4 DSP 14 148 6 5/8 6 6 - 1/4 3 15/16 1 11/16 DTI Md 130 2 3/8 2 1/8 2 1/8 5 1/4 1 1/8 DVIHl wt 10 1 1/2 1 1/2 1 1/2 - 1/8 20 1/2 9 7/8 Dahlbg s .12 .7 23 11 16 1/2 16 1/4 16 1/2 + 1/2 17 3/8 9 3/4 Dai Ei .25 e nt 11 1/2 8 DlyJour nt 10 3/4 5 3/4 DairyB nt 11 5 3/8 DairyA 7 96 6 5 1/2 5 7/8 + 1/4 10 3 3/4 Daka s 7 381 10 9 1/2 9 3/4 + 1/2 26 13 DakotaB .72 e 2.9 6 25 24 1/2 24 1/2 -1 1 1/8 5/8 Daleco 80 13/16 13/16 13/16 - 1/8 1 7/8 1/4 Daltx un nt 14 1/4 3 3/4 Damark 159 5 5/8 5 1/4 5 1/2 - 1/8 41 1/2 18 1/4 Danek s 58 1216 37 36 1/2 37 + 1/4 2 1/4 3/8 DanlFd nt 3 1/8 1 7/16 Danngr 79 1 15/16 1 3/4 1 13/16 +1/16 14 9 1/4 Danskin 224 11 3/4 11 1/4 11 3/4 + 1/2 78 60 1/4 DartGp .13 nt 2 1/8 1 DtBdcst 4212 1 3/8 1 1 3/8 + 3/8 8 5/8 3 Dta IO 11 234 4 7/16 4 1/4 4 1/4 - 1/8 5 3/4 1 DtaMea 25 5 1/4 5 5 1/4 + 3/8 11 1/2 7 DtaRsh 536 11 1/2 9 3/4 10 1/4 -1 3 3/8 7/8 DtSwtch 353 2 3/8 2 2 -7/16 1 1/2 DtSw wt95 nt 7 1/4 3 DtaTrn 16 6 1/4 5 3/4 6 1/4 + 1/4 15 11 DtTrNw 30 253 13 3/4 13 1/4 13 5/8 - 5/8 8 1/4 3 3/4 Dtaimg 117 5 3/8 5 5 3/8 + 5/8 16 3/4 4 Datflx 8 95 5 4 3/4 5 6 1/4 2 3/4 Datkey nt 5 2 Datmar nt 41 3/4 17 3/4 Datscp s 56 5143 30 1/4 27 3/4 28 3/4 -1 1/4 3 3/8 1 3/4 Dtasth nt 5 1/2 2 1/4 Dtawtch 56 3 2 5/8 3 + 1/4 7/8 1/4 Dtawtc wt 54 3/8 5/16 3/8 +1/16 24 7/8 14 1/4 DataRce 2336 22 20 1/4 21 1/2 + 5/8 10 1/2 1 Dateq 5 1 5/8 1 5/8 1 5/8 + 3/8 15 1/4 4 1/2 Datron 11 17 6 5 5 1/4 4 3/8 2 1/8 Datum 45 2 5/8 2 3/8 2 5/8 + 1/8 49 32 3/8 Dauphn 1.52 3.4 11 70 44 1/2 44 44 1/2 7 3/4 4 3/4 DavWht .15 j nt 3 1/2 1 7/8 Davox 6 2 2 2 + 1/8 1 15/16 3/4 DawnCa nt 5 3/8 3 7/8 Dawson nt 21 3/4 10 1/2 DayRun 306 15 3/4 15 1/4 15 1/4 - 1/2 1 1/2 1/16 Daylgt nt 31 3/4 9 7/8 DBeer 1.10 e 9.9 987 11 1/4 11 11 1/8 - 3/8 3 7/8 1 1/4 DeNovo 280 1 1/2 1 1/4 1 1/4 - 1/8 21 3/4 12 3/4 DeVry 21 8 20 1/2 20 20 - 1/2 6 1/4 3 3/4 DeWolfe 65 41 3 7/8 3 7/8 3 7/8 11 3/4 6 1/8 DebShp .20 nt 2 19/32 7/8 Decora h 130 2 1/4 2 1/16 2 1/8 17/32 1/8 Decor wt nt 44 1/2 29 1/2 Deerbk .80 a 1.8 10 10 44 1/4 43 7/8 43 7/8 +1 7/8 13 3/4 7 DefSft 12 146 8 5/8 8 8 5/8 + 5/8 4 1/8 11/16 DefnInc 13 445 2 1/2 2 2 1/2 + 3/8 15 3/4 11 3/4 DeklbE 152 12 3/8 12 1/8 12 1/8 - 1/8 34 1/2 23 1/2 DklbGn .80 2.8 15 23 29 3/4 28 28 3/4 + 1/4 9 3/4 7 1/2 DelaOts .10 nt 24 3/4 16 5/8 Delchm .44 2.2 17 5 20 1/4 20 1/4 20 1/4 - 1/4 37 7/8 13 7/8 DellCpt s 19 5866 35 7/8 34 7/8 35 1/8 - 1/2 14 5 3/4 DelpFin nt 7 7/8 6 DelpInf nt 1 3/4 23/32 DeltCm nt 18 1/2 13 5/8 DeltNG 1.08 6.2 12 2 18 1/4 17 1/2 17 1/2 - 3/4 16 1/4 9 3/4 DeltQn 23 14 1/4 14 14 1/4 + 1/8 1 3/4 1/4 DnsePc nt 3 5/8 1 1/8 DentMd 153 2 1 13/16 2 50 33 1/4 DepGty 1.56 3.3 10 43 47 1/2 47 3/8 47 3/8 + 1/8 10 3/8 1 1/4 DeprAn 24 2 5/8 2 3/8 2 5/8 + 1/4 8 3/4 1/4 DepA wt 40 15/16 15/16 15/16 +1/16 20 1/2 2 7/8 Deprn g .40 a 6405 7 1/4 6 1/2 6 3/4 + 1/4 15 1/4 3 1/4 DepUSA 2112 7 1/8 5 7/8 7 1/8 +1 1/8 8 5/8 DepUSA wt 385 1 7/8 1 1/4 1 7/8 + 1/2 24 3/4 7 DsgInc s 21 16251 24 1/4 23 1/4 23 1/4 - 3/4 5 3/8 3/8 DstIDI 126 1 3/8 1 1/8 1 1/8 - 1/8 6 1/4 4 5/8 DetSys 11 11 5 1/8 5 1/8 5 1/8 - 1/4 14 1/2 6 3/4 DetrxC 1 8 3/4 8 3/4 8 3/4 + 3/4 29 1/2 17 3/4 DetCan .50 nt 3 3/8 1 1/8 DevTch s nt 17 1/4 9 3/4 Devcon .20 2.1 5401 10 1/2 9 9 5/8 - 5/8 3 3/4 1 3/4 DeVBul 64 2 1 3/4 1 3/4 11 1/4 4 Devon nt 11 1/4 11 DialPge 282 11 1/4 11 11 - 1/4 1 1/4 DiamEnt 524 1/2 7/16 7/16 -1/16 1 5/8 1 DiamEnt wt nt 7/16 1/16 DiamE wtA nt 4 3/4 1 1/2 DiamEn un 13 2 5/8 2 1/2 2 1/2 18 3/4 9 Dianon 70 180 12 1/4 11 1/4 11 1/4 - 3/8 39 1/2 24 1/4 Dibrell s .60 1.6 15 1074 39 1/4 37 37 -2 4 1/4 1 1/4 Diceon nt 5 3/4 3 1/4 DClark 11 11 4 4 4 22 11 DigiInt s 25 2286 21 1/2 19 3/4 20 1/2 - 7/8 5/8 1/4 Digimt h .01 e 2.7 3 3/8 3/8 3/8 10 1/2 6 3/8 DigBi 47 9 1/4 8 3/4 9 1/4 - 1/4 12 1/2 4 1/2 DigMic 511 5 3/4 5 1/4 5 1/4 1 3/8 1/8 DigPd wtA 1 1/4 1/4 1/4 1 1/8 DigPd wtB 1 1/8 1/8 1/8 13 3/4 3 3/8 DigPrd s 472 3 5/8 3 3/8 3 1/2 - 1/8 14 4 DigPd un nt 1 3/8 5/16 DigtlSol 10 11/16 11/16 11/16 -3/16 6 1 9/16 DigtSd 27 420 3 1/8 2 7/8 3 - 1/8 15 1/4 7 1/2 DigtlSy 1802 12 3/4 11 1/2 11 3/4 - 1/2 6 7/8 2 DimeFn 150 5 5/8 5 3/8 5 1/2 - 1/8 38 1/4 24 1/2 Dionex 22 1050 40 1/2 37 1/4 39 1/2 +1 1/4 1 11/16 3/8 DrctCon 770 1 7/8 1 11/16 1/4 DrcCn wt 117 1/2 3/8 1/2 5 1/8 2 1/2 Divrsco 13 5 4 7/8 4 7/8 4 7/8 - 1/8 16 7 Divrcre 14 529 10 3/4 10 1/4 10 1/2 + 1/2 Diversfx nt Divers wt nt Divers un nt 1 1/2 7/8 DixieN nt 14 1/4 7 1/2 DixieYr .20 1.7 121 12 3/4 12 12 - 1/2 2 5/8 1 DocuCn 2912 2 1 11/16 2 +5/16 4 3/4 13/16 DocuTch nt 1 3/8 1/8 DocuTc wt nt 8 3/4 2 1/2 Dolco 34 7 3/4 7 3/4 7 3/4 - 5/8 3 3/4 2 5/8 Dolco pf .36 11.5 205 3 1/8 3 3 1/8 27 15 1/4 DlrGnl s .20 .7 24 1878 27 3/4 26 1/2 27 3/8 + 5/8 10 1/2 8 1/2 Donegal .28 nt 17 3/4 13 3/4 Domng 1.00 6.5 12 4 16 1/4 15 1/2 15 1/2 - 1/2 20 7/8 9 3/8 DomBk .11 j 2273 20 5/8 20 3/8 20 5/8 12 1/2 7 3/4 DrchHu .20 1.8 61 4 11 11 11 18 3/4 7 1/4 Doskcl 10 12 3/4 12 12 3 1 3/16 Dotrnix 20 156 1 5/8 1 1/2 1 5/8 +1/16 1 5/8 DblEgl nt 4 1/2 3 1/2 Dghtie .16 3.8 2 4 1/4 4 1/4 4 1/4 + 5/8 35 10 5/8 DglLom s .40 2.0 7 126 20 1/4 19 1/4 19 3/4 5 3/4 3 7/8 DovrReg .21 e 3.8 22 5 1/2 5 5 1/2 + 1/4 15 3/4 8 DrecoE nt 24 7/8 20 DresBk s .75 r 3.4 42 21 7/8 21 7/8 21 7/8 - 1/8 17 5/8 7 3/4 DresB 23 1180 17 3/8 17 17 1/4 + 1/8 8 1/8 2 1/2 DrewIn 10 2 7 5/8 7 5/8 7 5/8 7 1/4 3 5/8 Drexlr 166 4 3/8 4 4 3/8 36 3/4 15 DreyerG .24 1.0 23 9511 25 1/4 24 3/8 24 1/2 - 3/4 13 1/2 6 DriefC .59 e 9.3 82 6 1/2 6 3/8 6 3/8 - 1/4 8 1 3/8 Drivfn s 181 3 1/2 3 7/16 3 7/16 9 1/4 3 5/8 DrugE .08 1.3 1424 6 1/4 5 3/4 6 8 1/2 1 1/4 DrgScr 452 1 11/16 1 1/2 1 11/16 +1/16 14 1/4 4 3/4 DuraPh 1854 7 3/8 7 7 1/4 10 1/4 3 1/8 Durkn 13 88 9 1/2 8 3/4 9 - 1/2 4 1/4 1 1/2 Duratek 117 3 1/2 3 1/4 3 3/8 - 1/8 29 20 1/4 Duriron .60 2.4 17 71 25 1/2 25 25 1/2 1 3/16 3/8 DynaGp 545 13/16 3/4 25/32 -1/32 10 1/8 4 1/4 Dynagn 450 5 1/2 5 1/8 5 3/8 - 1/8 6 7/8 4 3/4 Dyngn un 48 6 3/4 6 1/4 6 1/4 - 1/2 1 1/2 1/32 DynAm 54 7/16 3/8 7/16 +5/16 1 5/8 1 DynCls 2 1 1 1 2 1/2 1 3/16 DynOil 212 1 5/8 1 7/16 1 7/16 -3/16 6 3/8 3 1/2 DynRsh t nt 6 1/4 3 Dynscn 135 4 1/4 4 4 - 1/4 8 1/2 2 1/2 Dynasty 40 2 3/4 2 5/8 2 5/8 - 1/8 4 3/8 1 9/16 DyntcI s nt 22 1/2 15 1/2 DytchC 14 70 19 1/2 18 3/4 19 1/2 + 3/4 1 3/8 DyntrL 13 115 17/32 17/32 17/32 -1/32 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