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: 11-18, NASDAQ - Beginning with letter D Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <66.1992Nov18.183159@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 3 4 1/8 4 1/8 4 1/8 - 3/8 8 1/2 2 3/4 D&N Fn 8 114 7 5/8 7 3/8 7 5/8 + 1/8 11 1/4 7 DR Hort 135 9 8 1/2 8 3/4 6 1/8 3 1/4 DBA 7 60 4 5/8 4 3/8 4 5/8 3 1/8 1 DCX 219 2 1 13/16 1 13/16 - 1/8 8 3/8 2 1/16 DDI 312 4 3 5/8 3 7/8 + 1/8 16 1/2 10 DEP 14 14 14 1/4 13 3/4 14 + 1/4 31 7 1/2 DF Sou .20 .7 11 25 30 3/4 30 30 3/4 + 3/4 16 3/4 9 1/4 DH Tch 13 8 14 1/2 14 1/2 14 1/2 + 1/4 2 3/8 7/8 DMI Frn nt DMI Inc 479 3 3/4 3 1/4 3 3/4 9 1/8 3 1/4 DNA Pl 385 5 7/8 5 3/4 5 7/8 + 1/8 38 1/2 24 1/4 DNA pf 2.25 7.9 5 28 1/2 28 1/2 28 1/2 + 1/2 15 1/2 3 1/2 DNX Cp 266 5 1/2 5 5 1/8 + 3/8 3 15/16 1 1/4 DRS Ind s 135 1 9/16 1 1/4 1 5/16 -5/16 5 3 DRS un 425 4 3 1/8 3 1/8 - 3/8 16 1/8 5 1/4 DS Bnc 1.07 t 7.8 7 19 13 3/4 13 1/2 13 3/4 + 1/4 19 1/4 3 5/8 DSC 26821 18 5/8 18 1/8 18 1/8 - 1/8 28 1/4 13 1/2 DSG Int 663 19 1/4 17 3/4 19 1/4 +1 1 3/16 1/4 DSI Ind 2793 13/32 11/32 13/32 +1/32 6 5/8 2 3/4 DSP 15 31 6 1/2 6 1/8 6 1/2 + 1/2 3 15/16 1 11/16 DTI Md 84 2 3/8 2 1/8 2 1/8 5 1/4 1 1/8 DVIHl wt 525 2 1 7/8 1 7/8 + 3/8 20 1/2 9 7/8 Dahlbg s .12 .7 22 5 16 1/2 16 1/4 16 1/4 - 1/4 17 3/8 9 3/4 Dai Ei .25 e nt 11 1/2 8 DlyJour nt 10 3/4 5 3/4 DairyB 8 37 7 6 1/4 6 1/4 11 5 3/8 DairyA 7 18 5 7/8 5 5/8 5 7/8 10 3 3/4 Daka s 8 1877 11 9 3/4 11 +1 1/4 26 13 DakotaB .72 e nt 1 1/8 5/8 Daleco 12 1 13/16 1 +3/16 1 7/8 1/4 Daltx un nt 14 1/4 3 3/4 Damark 56 5 1/2 5 5 - 1/2 41 1/2 18 1/4 Danek s 59 1467 38 1/4 36 1/2 38 +1 2 1/4 3/8 DanlFd nt 3 1/8 1 7/16 Danngr 10 1 3/4 1 3/4 1 3/4 -1/16 14 9 1/4 Danskin 19 11 3/4 11 1/4 11 1/4 - 1/2 78 60 1/4 DartGp .13 nt 2 1/8 1 DtBdcst 545 1 9/16 1 3/8 1 9/16 +3/16 8 5/8 3 Dta IO 11 315 4 1/2 4 1/4 4 3/8 + 1/8 5 3/4 1 DtaMea 8 5 5 5 - 1/4 11 1/2 7 DtaRsh 973 10 1/2 9 3/4 10 1/4 3 3/8 7/8 DtSwtch 40 2 1/4 2 2 1 1/2 DtSw wt95 nt 7 1/4 3 DtaTrn nt 15 11 DtTrNw 29 126 13 7/8 13 1/2 13 1/2 - 1/8 8 1/4 3 3/4 Dtaimg 467 6 1/4 5 1/4 5 7/8 + 1/2 16 3/4 4 Datflx 7 137 5 4 3/4 4 3/4 - 1/4 6 1/4 2 3/4 Datkey 20 143 3 2 3/4 3 5 2 Datmar nt 41 3/4 17 3/4 Datscp s 57 6567 29 3/4 27 1/4 29 1/8 + 3/8 3 3/8 1 3/4 Dtasth nt 5 1/2 2 1/4 Dtawtch 91 3 2 3/4 3 7/8 1/4 Dtawtc wt 50 7/16 3/8 7/16 +1/16 24 7/8 14 1/4 DataRce 919 22 21 21 3/4 + 1/4 10 1/2 1 Dateq 32 2 1 1/4 2 + 3/8 15 1/4 4 1/2 Datron 13 10 6 5 1/2 6 + 3/4 4 3/8 2 1/8 Datum 42 2 5/8 2 1/2 2 5/8 49 32 3/8 Dauphn 1.52 3.5 11 361 44 1/2 44 44 - 1/2 7 3/4 4 3/4 DavWht .15 j 1 6 1/2 6 1/2 6 1/2 3 1/2 1 7/8 Davox nt 1 15/16 3/4 DawnCa 156 1 1/8 1 1/8 1 1/8 - 1/8 5 3/8 3 7/8 Dawson 16 22 4 7/8 4 7/8 4 7/8 21 3/4 10 1/2 DayRun 1 15 3/4 15 3/4 15 3/4 + 1/2 1 1/2 1/16 Daylgt nt 31 3/4 9 7/8 DBeer 1.10 e 10.0 507 11 10 3/4 11 - 1/8 3 7/8 1 1/4 DeNovo 248 1 1/2 1 3/8 1 7/16 +3/16 21 3/4 12 3/4 DeVry 21 82 20 1/2 20 20 6 1/4 3 3/4 DeWolfe 73 11 4 3/8 3 7/8 4 3/8 + 1/2 11 3/4 6 1/8 DebShp .20 2.2 23 130 9 8 1/2 9 + 1/4 2 19/32 7/8 Decora h 661 2 1/8 2 1/16 2 1/16 -1/16 17/32 1/8 Decor wt nt 44 1/2 29 1/2 Deerbk .80 a nt 13 3/4 7 DefSft 14 360 9 1/8 8 1/2 8 1/2 - 1/8 4 1/8 11/16 DefnInc 13 125 2 9/16 2 3/8 2 3/8 - 1/8 15 3/4 11 3/4 DeklbE 142 12 1/4 12 12 - 1/8 34 1/2 23 1/2 DklbGn .80 2.7 15 1655 30 28 30 +1 1/4 9 3/4 7 1/2 DelaOts .10 1.1 8 16 8 3/4 8 3/4 8 3/4 24 3/4 16 5/8 Delchm .44 nt 37 7/8 13 7/8 DellCpt s 20 4476 36 7/8 35 36 1/4 +1 1/8 14 5 3/4 DelpFin nt 7 7/8 6 DelpInf 8 6 1/2 6 6 1/2 1 3/4 23/32 DeltCm nt 18 1/2 13 5/8 DeltNG 1.08 6.2 12 9 18 1/4 17 1/2 17 1/2 16 1/4 9 3/4 DeltQn 445 14 3/8 14 14 3/8 + 1/8 1 3/4 1/4 DnsePc nt 3 5/8 1 1/8 DentMd 350 1 15/16 1 13/16 1 13/16 -3/16 50 33 1/4 DepGty 1.56 3.2 10 289 48 1/2 48 48 1/2 +1 1/8 10 3/8 1 1/4 DeprAn 27 2 5/8 2 5/8 2 5/8 8 3/4 1/4 DepA wt nt 20 1/2 2 7/8 Deprn g .40 a 3058 6 7/8 6 3/8 6 7/8 + 1/8 15 1/4 3 1/4 DepUSA 1842 8 1/8 6 3/4 7 7/8 + 3/4 8 5/8 DepUSA wt 1065 2 3/4 1 3/4 2 5/8 + 3/4 24 3/4 7 DsgInc s 21 3188 23 1/2 23 23 - 1/4 5 3/8 3/8 DstIDI nt 6 1/4 4 5/8 DetSys 11 22 5 1/4 5 1/8 5 1/8 14 1/2 6 3/4 DetrxC 20 8 1/4 8 8 1/4 - 1/2 29 1/2 17 3/4 DetCan .50 nt 3 3/8 1 1/8 DevTch s nt 17 1/4 9 Devcon .20 2.2 140 10 1/2 9 9 - 5/8 3 3/4 1 3/4 DeVBul 600 1 7/8 1 13/16 1 7/8 + 1/8 11 1/4 4 Devon 9 5 10 1/8 9 1/4 10 1/8 + 7/8 11 1/4 11 DialPge 1601 11 1/4 11 11 1 1/4 DiamEnt 145 7/16 7/16 7/16 1 5/8 1 DiamEnt wt nt 7/16 1/16 DiamE wtA nt 4 3/4 1 1/2 DiamEn un 89 2 1/2 2 1/4 2 1/4 - 1/4 18 3/4 9 Dianon 70 1105 11 1/4 10 3/4 11 1/4 39 1/2 24 1/4 Dibrell s .60 1.6 15 542 38 36 1/2 38 +1 4 1/4 1 1/4 Diceon 11 2 3/8 2 1/4 2 1/4 5 3/4 3 1/4 DClark 11 145 4 3/16 4 4 3/16 +3/16 22 11 DigiInt s 25 635 20 1/2 20 20 1/2 5/8 1/4 Digimt h .01 e nt 10 1/2 6 3/8 DigBi 110 9 1/4 8 1/2 8 3/4 - 1/2 12 1/2 4 1/2 DigMic 313 5 3/4 5 1/4 5 3/8 + 1/8 1 3/8 1/8 DigPd wtA 12 1/4 1/4 1/4 1 1/8 DigPd wtB 12 1/8 1/8 1/8 13 3/4 3 3/8 DigPrd s 559 3 1/2 3 3/8 3 3/8 - 1/8 14 4 DigPd un 11 2 3/4 2 3/4 2 3/4 -1 1/4 1 3/8 5/16 DigtlSol 375 11/16 11/16 11/16 6 1 9/16 DigtSd 26 353 3 2 7/8 2 29/32 -3/32 15 1/4 7 1/2 DigtlSy 709 11 3/4 10 1/2 11 1/2 - 1/4 6 7/8 2 DimeFn 362 5 5/8 5 5/16 5 1/2 40 1/2 24 1/2 Dionex 22 776 39 3/4 39 39 1/2 1 11/16 3/8 DrctCon 1187 1 1/4 1 1 11/16 1/4 DrcCn wt 400 1/2 3/8 13/32 -3/32 5 1/8 2 1/2 Divrsco 13 48 5 4 7/8 5 + 1/8 16 7 Divrcre 14 1047 10 3/4 10 10 1/2 Diversfx 75 4 3/4 4 3/8 4 3/8 Divers wt 2217 3/4 1/4 5/8 Divers un 3096 5 1/2 4 1/4 4 5/8 1 1/2 7/8 DixieN nt 14 1/4 7 1/2 DixieYr .20 1.7 80 12 3/4 12 12 2 5/8 1 DocuCn 2782 2 3/16 1 7/8 2 1/8 + 1/8 4 3/4 13/16 DocuTch nt 1 3/8 1/8 DocuTc wt nt 8 3/4 2 1/2 Dolco 77 10 8 1/2 10 +2 1/4 3 3/4 2 5/8 Dolco pf .36 nt 27 3/4 15 1/4 DlrGnl s .20 .7 24 3022 28 27 27 7/8 + 1/2 10 1/2 8 1/2 Donegal .28 nt 17 3/4 13 3/4 Domng 1.00 nt 20 7/8 9 3/8 DomBk .11 j 3089 21 1/4 20 1/2 21 1/8 + 1/2 12 1/2 7 3/4 DrchHu .20 nt 18 3/4 7 1/4 Doskcl 3 12 12 12 3 1 3/16 Dotrnix 20 25 1 5/8 1 5/8 1 5/8 1 5/8 DblEgl nt 4 1/2 3 1/2 Dghtie .16 nt 35 10 5/8 DglLom s .40 2.1 7 42 20 19 1/4 19 1/2 - 1/4 5 3/4 3 7/8 DovrReg .21 e nt 15 3/4 8 DrecoE 12 24 13 3/4 13 1/4 13 3/4 + 1/2 24 7/8 20 DresBk s .75 r 3.4 181 22 1/8 22 22 1/8 + 1/4 17 5/8 7 3/4 DresB 24 2241 17 1/2 16 7/8 17 1/2 + 1/4 8 1/8 2 1/2 DrewIn 9 204 7 7/8 7 1/2 7 1/2 - 1/8 7 1/4 3 5/8 Drexlr 17 4 3/8 4 4 - 3/8 36 3/4 15 DreyerG .24 1.0 23 2018 25 24 1/2 24 5/8 + 1/8 13 1/2 6 DriefC .59 e 9.1 111 6 1/2 6 1/4 6 1/2 + 1/8 8 1 3/8 Drivfn s 439 3 1/2 3 7/16 3 7/16 9 1/4 3 5/8 DrugE .08 1.4 175 6 5 3/4 5 7/8 - 1/8 8 1/2 1 1/4 DrgScr 818 1 11/16 1 9/16 1 11/16 14 1/4 4 3/4 DuraPh 133 7 1/2 7 1/4 7 3/8 + 1/8 10 1/4 3 1/8 Durkn 13 88 9 1/2 8 3/4 8 3/4 - 1/4 4 1/4 1 1/2 Duratek 17 3 3/8 3 1/4 3 3/8 29 20 1/4 Duriron .60 2.4 17 110 25 1/2 25 25 1/4 - 1/4 1 3/16 3/8 DynaGp 1000 15/16 23/32 25/32 10 1/8 4 1/4 Dynagn 1076 5 1/2 5 1/8 5 3/8 6 7/8 4 3/4 Dyngn un 117 6 3/4 6 1/4 6 1/4 1 1/2 1/32 DynAm 100 15/32 3/8 15/32 +1/32 1 5/8 1 DynCls 26 1 1/8 1 1 1/8 + 1/8 2 1/2 1 3/16 DynOil 25 1 7/16 1 7/16 1 7/16 6 3/8 3 1/2 DynRsh t 7 1 5 5 5 + 3/4 6 1/4 3 Dynscn 17 4 4 4 8 1/2 2 1/2 Dynasty 9 2 1/2 2 1/2 2 1/2 - 1/8 4 3/8 1 9/16 DyntcI s 52 2 1/4 2 7/32 2 1/4 22 1/2 15 1/2 DytchC 14 668 20 1/2 19 20 1/2 +1 1 3/8 DyntrL 13 7 17/32 17/32 17/32 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