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 I Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <71.1992Nov18.183159@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 65 12 11 1/2 12 14 4 3/4 ISG 129 9 3/4 8 1/2 9 3/4 +1 6 1/4 1 3/8 ICC Tch 232 2 1/16 2 2 1/16 +1/16 11 4 ICF Int 526 6 3/4 6 3/8 6 1/2 - 1/4 1 1/4 5/16 ICO 3 1 1 1 17 5 1/4 ICOS 1692 7 5/8 7 1/8 7 1/2 + 1/8 12 6 3/4 ICU Med 132 10 1/2 10 1/4 10 1/2 20 11 1/8 IDB Cm t 42 95 19 3/4 19 1/4 19 1/4 - 1/8 20 1/4 5 3/4 IDEC 750 10 1/4 9 1/2 10 1/4 + 1/2 30 1/4 18 IdexxLb 44 213 29 1/2 28 3/4 29 1/4 + 1/2 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 22 10 6 1/2 6 1/2 6 1/2 9/16 1/16 I:Flw wt 189 19/32 17/32 19/32 +1/32 I:Flow un nt 8 1/8 2 1/32 I:Flow s 132 3 5/8 3 1/4 3 1/2 + 1/8 17 7 IG Lab 270 13 1/2 12 3/4 13 20 1/4 11 3/8 IHOPCp 26 3920 20 3/4 19 1/2 20 3/8 + 7/8 4 1/4 2 1/8 II:VI nt 26 19 IIC Ind nt 36 7/8 15 3/4 IIS 21 40 32 1/2 32 1/8 32 1/2 + 3/4 23 8 ILC Tc 14 262 14 1/2 13 1/4 14 1/2 + 7/8 3 5/8 1 1/8 IMRE wt nt 5 9/16 2 1/4 IMRE 93 3 7/16 3 5/16 3 3/8 -1/16 19 1/2 8 1/2 IMRE un nt 22 12 IMRS 34 1493 21 19 1/4 21 +1 3/4 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 311 12 1/2 11 1/2 11 3/4 - 1/2 15 1/4 8 1/4 IQSoft 540 13 1/4 12 3/4 13 1/4 13 1/4 8 3/4 IVF Am 185 13 1/4 12 3/4 12 3/4 23 16 1/4 IWC 1.40 6.7 20 144 21 1/4 20 3/4 21 - 1/8 5 15/16 Icot 28 1052 1 3/8 1 3/16 1 3/8 + 1/8 1 1/2 1/2 IdanSft 1129 1 9/16 1 7/16 1 15/32 -1/32 3 1/4 1 1/8 Ikos 1002 1 7/8 1 5/8 1 7/8 + 1/4 5 5/8 5/16 Ilio 282 3/4 5/8 5/8 -1/16 10 7/8 7 ImageAm 202 10 9 1/2 9 7/8 + 1/4 12 3/4 4 1/2 ImagEn 172 146 7 6 5/8 6 7/8 + 1/4 12 7 ImgFlm 21 33 8 1/2 8 1/4 8 1/4 - 1/8 1 1/4 1/16 ImgF wt 480 1/4 3/16 1/4 12 6 3/4 ImgFl un 1 2 5/16 5/8 ImgMgt 3841 1 1/4 1 1 1/8 +1/16 3 29/32 Imatrn 1016 1 3/8 1 1/4 1 9/32 +1/32 28 5 Imclne 386 10 1/4 9 3/4 9 3/4 2 5/8 1 3/8 Imex 102 1 13/16 1 5/8 1 3/4 +3/32 2 1/2 1/2 ImmuCell 5 1 1/4 1 1/4 1 1/4 20 1/2 6 1/2 Imucor 23 231 9 1/4 8 3/4 8 3/4 - 1/4 25 8 ImuLog 1007 11 3/4 10 5/8 11 - 3/4 25 1/4 8 1/4 Imungn 1713 11 3/4 11 1/2 11 3/4 47 1/4 12 1/4 ImunRsp 1062 19 3/4 18 1/4 19 1/2 +1 1/8 68 22 1/2 Imunex 5407 51 3/4 49 1/2 50 5/8 + 5/8 48 3/4 13 3/4 Imunx wt 138 32 3/4 30 32 3/8 +1 7/8 17 5 1/2 Imunmd 2158 11 1/4 10 3/8 11 1/8 + 5/8 1/2 1/16 Imnet 75 3/32 3/32 3/32 1 5/16 7/16 ImpctSy 22 22 7/8 3/4 7/8 15 1/2 6 5/8 ImprBc t 43 25 9 8 3/4 9 - 1/4 16 1/4 7 1/4 ImpCrd 8 12 1/4 12 1/4 12 1/4 4 1 1/2 Imtec nt 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 33 213 11 1/2 11 1/4 11 1/2 + 1/4 7 1/8 3 11/16 InHome 592 5 3/8 5 1/8 5 5/16 +1/16 4 1/8 13/32 InStre 41 5/8 1/2 1/2 14 3/4 8 1/4 Inacom 14 48 14 13 1/2 13 1/2 - 1/2 3 1/4 1 3/8 Inamed 272 3 2 3/4 3 7 1/2 3 3/4 Incomnt 117 6 5/8 6 3/8 6 1/2 24 1/2 16 1/4 IndBcp 1.16 4.8 13 147 24 1/4 24 24 1/4 + 1/4 6 1/4 1 3/4 IndFdl .10 e 1.7 22 6 1/2 5 3/4 5 3/4 - 1/4 2 1/2 1 1/4 IndepHld .02 e 1.2 162 1 3/4 1 5/8 1 5/8 - 1/8 19 15 1/2 IndSqS 1.44 8.1 36 17 3/4 17 1/8 17 3/4 + 1/4 17 1/2 11 IndBkMi .52 3.0 9 51 17 1/4 16 3/4 17 1/4 - 1/4 5 1 1/2 IndBk 34 2 1/2 2 1/2 2 1/2 3 3/4 3/4 IndBkgp 80 1 3/8 1 1/8 1 1/8 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 80 3 1/8 2 7/8 3 - 1/4 22 3/4 13 1/2 IndInsr .88 5.9 30 27 15 1/4 15 15 19 3/4 14 IndiFdl .80 4.3 9 8 18 3/4 18 3/4 18 3/4 23 12 3/4 IndUtd .48 nt 12 9 InAcous .28 2.4 10 51 11 3/4 11 5/8 11 3/4 - 1/4 1 7/16 5/8 IndFdg 5 1 1/4 1 1/8 1 1/8 5 2 5/8 IndusHld 25 4 4 4 - 1/8 1 3/8 IndH wtA nt 1/2 3/32 IndH wtB nt 6 1/2 3 1/4 IndTrn s nt 26 1/2 15 3/4 InfnBrd 176 24 1/2 24 24 1/2 - 1/4 5 1/2 7/8 Infodat 25 1 1/4 1 1 1/4 + 1/4 4 5/8 2 3/4 Infonow 115 3 3/4 3 1/2 3 5/8 - 1/8 2 1/2 3/4 Infonw wtA 426 2 1 3/4 1 7/8 + 1/8 1 5/8 3/8 Infonw wtB nt 15 3/4 6 1/2 Infonw un 20 11 1/2 11 1/2 11 1/2 8 5/8 3 7/8 InfoAm 27 728 5 3/8 5 1/8 5 3/8 + 1/8 11 1/2 6 1/2 InfoIntl .22 nt 3 7/8 2 3/16 InfMgt h 134 3 5/8 3 1/2 3 1/2 3 13/16 1 7/8 InfMg wt 24 3 9/16 3 1/4 3 9/16 +5/16 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 36 1060 27 3/4 27 27 - 1/2 1 11/16 1/4 InfSolu 377 3/8 5/16 3/8 +1/16 3/8 1/8 InfSl wt nt 32 3/4 5 7/8 Infrmx s 24 7269 31 1/2 29 31 1/4 +2 18 1/4 10 1/2 Inforum 41 55 17 16 3/4 16 3/4 + 1/4 13 5/8 6 Infrasnc 45 259 9 7/8 9 1/2 9 1/2 8 5/8 5 1/4 InglMkt .22 3.8 15 33 6 5 3/4 5 3/4 15/32 3/16 InldGld 110 1/4 1/4 1/4 -1/16 4 3/4 2 3/4 Inmac 9 20 3 1/2 3 1/2 3 1/2 10 8 3/8 Intgrp nt 6 1/2 1 1/2 InnoVet 124 1 15/16 1 13/16 1 15/16 2 15/16 3/8 InnoV wt nt 9 1/2 2 InnoV un nt 4 7/8 2 5/8 Innovex 165 4 3/4 4 3/8 4 5/8 + 1/8 13 1/4 5 Inovo 63 7 3/4 7 1/4 7 1/4 1 1/2 1/2 Inotek nt 17 3/4 9 1/2 Input 9 736 10 1/8 9 5/8 10 + 3/8 3 1/2 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia nt 7 1/4 3 1/2 InsitE .05 .9 32 198 5 5/8 5 1/8 5 3/8 11 3/4 4 3/8 InsitGp 652 12 11 1/2 11 3/4 + 1/8 23 13 1/2 InsitMd .14 .6 24 1153 23 22 1/4 22 3/4 + 1/4 23 3/8 14 InsitNA 26 1063 23 22 1/4 22 3/4 + 1/4 2 5/16 13/32 InstaCl 973 1 7/32 1 3/32 1 3/32 4 3/4 1 1/4 InstLM 25 1 1/4 1 1/4 1 1/4 8 4 1/2 InstCp .22 e nt 20 1/4 12 1/8 InsAut 38 374 20 19 3/4 20 + 1/4 40 1/4 26 3/4 IntegFn 1.28 3.4 10 451 37 1/2 37 37 3/8 12 6 3/4 Integral nt 23 1/2 8 IntgCir 25 243 21 1/4 20 3/4 20 3/4 - 1/4 7 3/4 3 1/2 IntgDv 2981 6 1/2 6 1/8 6 1/2 + 3/8 29 1/4 16 3/4 IntgHS 22 1590 22 1/4 21 3/4 22 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 350 10 1/2 9 1/4 10 3/8 +1 1/8 15 1/2 5 1/4 ItgSys 13 33 6 1/2 6 6 1/4 - 1/4 11 7/8 5 1/2 IntgWst 22 555 6 1/8 5 7/8 5 7/8 - 1/4 2 9/16 1/2 Intek 236 2 3/8 2 1/8 2 3/8 + 1/8 70 3/4 39 3/4 Intel .10 e .1 18 19365 69 3/4 67 1/2 69 1/2 +1 3/4 2 1/2 7/16 Intelli 134 3/4 1/2 5/8 + 1/8 8 3/4 8 IntlSrg 10 8 1/4 8 1/4 8 1/4 - 3/8 30 3/8 6 1/4 IntelEl s 14 2644 9 8 5/8 8 5/8 - 1/8 3 3/4 11/16 IntrTel 1364 4 1/2 3 5/8 4 1/2 + 7/8 18 3 1/4 IntfstBk s .12 i .7 7 17 1/2 17 1/2 17 1/2 13 1/2 9 3/4 IntwSvg .20 1.7 8 257 13 12 12 - 3/4 12 1/8 3 1/2 Intera nt 8 1/4 3 1/4 IntNtwk 620 7 5/8 7 1/4 7 3/8 + 1/8 17 10 Intcrg s .08 e .6 15 154 14 13 1/4 14 + 1/4 3/4 1/8 Intrcim 702 1/8 1/8 1/8 14 3/4 7 3/4 IntctlBk .20 1.4 14 20 14 1/4 14 1/4 14 1/4 13 1/2 7 1/2 IntLfe 2 10 1/2 10 1/2 10 1/2 - 1/4 16 1/2 8 1/4 IntrfcIn .24 2.4 16 451 10 9 5/8 10 4 13/16 2 7/8 Interfc 8 168 3 3/8 3 1/8 3 3/8 + 1/8 12 7/8 3 Intfrn 969 3 1/4 3 3 1/8 - 1/8 22 3/8 11 1/2 Intgph 21 11900 12 11 11 3/4 - 1/4 28 1/2 13 1/2 IntgHlt 23 155 30 28 29 +1 15 7 Intrleaf 25 1024 12 7/8 12 1/2 12 5/8 - 1/4 8 1/2 6 IntrCm 638 6 7/8 6 1/4 6 3/4 - 1/8 13 1/4 6 1/2 IntmetC .16 1.8 27 718 9 1/4 9 9 - 1/2 6 3/8 3 5/8 Intrmtr .20 5.2 6 43 3 7/8 3 13/16 3 13/16 +1/16 9 2 3/4 IntAbs 110 3 7/8 3 5/8 3 5/8 - 1/4 8 5/8 3 3/4 IntlAir 13 19 6 7/8 6 1/2 6 7/8 + 3/8 7 13/16 2 1/4 IntgRsc s 1229 3 11/16 3 1/8 3 9/16 - 1/8 2 3/4 3/16 IntBas 120 1 5/8 1 1/2 1 9/16 +1/16 2 1/4 7/8 IntlBus 219 2 1/4 2 2 1/4 +1/16 1 1/2 1/4 IntBu wt 803 1 1/2 1 1/4 1 1/2 9 1/8 4 3/8 IntCabl 1088 5 7/8 5 5/8 5 7/8 9 3/4 2 1/2 IntCnt 7 12 2 1/2 2 1/2 2 1/2 - 1/2 24 1/4 15 InDairA 15 268 16 3/4 16 1/4 16 3/4 24 3/4 15 InDairB 15 17 18 16 1/4 16 1/4 2 3/8 5/16 IntDst s 263 1 3/8 1 9/32 1 5/16 -1/16 1 3/16 5/32 IntlEl nt 8 7/8 5 1/8 IntFast 225 8 5/8 8 3/8 8 5/8 + 1/4 15 1/2 10 3/8 IntHld t nt 16 8 IntJen 6 108 9 1/2 9 9 1/2 + 1/2 1 3/8 1/4 IntLeis nt 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 1682 1 13/16 1 9/16 1 3/4 +1/16 4 1/8 2 IntPtr 616 2 1/2 2 3/8 2 3/8 - 1/8 1/4 1/32 IntPlat nt 5 1/4 2 IntRsh .04 1.9 63 2 1/4 2 2 1/8 + 1/8 7 1/4 1 3/4 IntTotlz 98 507 5 4 7/8 4 7/8 - 1/8 2 1/4 1 1/8 IntYog nt 7/8 3/8 Intrnt wt nt 4 1/16 2 Internt 4 2 3/4 2 3/4 2 3/4 - 3/8 5 2 1/2 Intrnt un nt 15 1/4 6 1/4 Intrnu 118 9 8 3/4 9 10 3/4 3 Intrn wtB nt 55 24 3/4 Intphrm 47 22 35 1/2 34 1/2 35 - 1/2 11 1/4 5 1/4 Intphse 17 116 7 1/2 6 3/4 7 1/2 + 1/2 8 3/8 5 1/2 Intpnt 25 224 9 8 8 3/4 + 3/8 24 1/2 18 1/2 IntpPL g 2.00 4 19 18 1/2 18 1/2 20 1/4 10 1/4 Interslv 29 2388 14 12 3/4 13 1/2 + 3/4 7 7/8 3 1/4 Intspec 29 526 5 3/8 4 7/8 5 1/4 27 3/4 14 1/4 Intrtrn .20 1.0 15 2 19 1/2 19 1/2 19 1/2 - 1/4 16 6 1/8 Intvce s 23 646 15 14 1/2 15 + 1/4 5 1/2 3 1/4 IntrLb 1222 5 1/4 4 5 1/4 +1 3/8 1 5/8 7/8 Intrnet nt 32 1/4 16 1/2 Invcr s 19 452 23 1/4 22 1/2 22 3/4 2 3/4 1/4 InvtDsg nt 15 1/4 10 InvSav .24 e 1.7 6 15 14 14 14 1 3/4 3/4 InvSv wt nt 28 1/2 26 1/2 InvSv pf 3.19 nt 8 2 InvTitl .04 .7 11 6 5 3/8 5 3/8 - 3/8 6 1/4 1/2 Invitr 2792 2 7/16 2 1/8 2 3/8 +3/16 2 7/8 1/8 Invit wt 289 1/2 7/16 7/16 -1/16 11 1/4 4 3/4 Iomega 15 1127 8 1/2 8 1/8 8 1/2 + 3/8 44 32 IowaNt 1.60 3.6 12 27 44 44 44 +1 21 1/4 13 Ipsco .48 nt 12 7 Iroquoi .50 4.5 8 3 11 11 11 6 1/4 15/32 Irvine 299 4 7/8 4 1/2 4 5/8 42 1/2 15 3/4 IrwnFn s .40 1.0 13 41 42 41 41 - 1/2 27 1/2 13 1/2 Isco .20 1.1 15 21 18 3/4 17 1/2 17 1/2 -1 1/4 17 5 Isis 1820 11 5/8 10 1/2 10 7/8 -1 24 1/4 15 1/4 Isomdx 22 1433 21 3/4 21 21 3/4 + 1/4 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd nt 2 1/4 1 1/8 Isramc 102 1 5/16 1 3/16 1 1/4 +1/16 1 9/16 11/16 IstecIn nt 6 1/2 3 3/4 IthacBc 14 3 3/4 3 3/4 3 3/4 148 1/2 110 3/4 ItoYokd 1.01 e .8 22 11 120 1/2 120 120 1/2 +2 1/2 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