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 P Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <78.1992Nov18.183159@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 7 25 1 3/8 1 3/8 1 3/8 + 1/8 8 7/8 6 3/4 P&F pf 1.00 nt 2 1/4 3/16 PAM 12 1 5/8 1 1/8 1 5/8 + 1/2 18 7/8 13 PCA Int s .28 1.5 20 14 18 3/4 17 3/4 18 3/4 +1 3 5/8 2 5/8 PCC Gp 1 3 3/8 3 3/8 3 3/8 13 3/4 8 1/2 PCI Sv 12 131 13 1/2 13 13 - 1/4 17 9 1/4 PDA 21 103 16 1/4 15 3/4 16 3 1/4 1 1/4 PDG En 29 2 1/2 2 1/4 2 1/2 - 1/4 4 1/4 1 3/4 PDK 59 1139 2 3/8 2 2 3/8 + 1/8 3 7/8 1/2 PDK wt 153 1 3/8 1 3/8 1 3/8 +3/16 3 3/8 1/4 PDK wt B 1350 1 3/8 1 1 3/8 + 3/8 2 3/4 1/8 PDK wt C 135 7/8 5/8 5/8 9 1/2 5 3/8 PDK pf .49 8.2 1708 6 1/2 5 1/2 6 14 1/4 6 1/8 PDK un .49 7.0 10 7 7 7 + 1/8 8 1/8 7 1/4 PMR Cp 142 7 1/8 6 3/4 7 - 1/2 218 157 PNC pf 1.80 .8 1 216 216 216 +7 13 1/2 6 7/8 PSC 16 636 11 1/8 10 3/4 10 7/8 - 1/8 1 11/16 15/16 PVC .05 e 3.0 15 1 11/16 1 11/16 1 11/16 + 1/8 8 3/4 3 PacRim 329 3 3/8 3 3 1/4 63 44 3/4 Pacar 1.00 a 1.8 32 388 57 1/4 56 56 3/4 - 3/8 5 1 3/4 PaceMd 25 2 7/8 2 3/4 2 7/8 2 7/16 3/4 PacTec 27 43 1 3/16 1 1/16 1 1/16 -1/16 5 1/4 3 1/2 PacBcp 50 10 5 5 5 + 3/4 21 3/8 5 1/4 PacBnk .15 e 2.7 94 6 1/4 5 1/4 5 1/2 - 3/8 18 1/8 11 3/4 PacDunl .60 e 4.8 14 12 3/8 12 1/8 12 3/8 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl 5 3/16 3/16 3/16 +1/16 9 1/4 4 1/2 PacNuc 29 190 6 1/4 5 3/4 6 - 1/4 15 1/2 8 PacPhy 19 97 14 13 1/4 13 1/2 - 1/2 2 5/8 1 3/8 PacSen 15 2 1/8 2 1/8 2 1/8 - 1/8 26 1/2 21 1/4 PTelcm 1.32 5.7 16 2 23 1/4 23 1/4 23 1/4 + 3/4 46 3/4 11 1/8 PacifCA s 27 1203 45 1/2 44 3/4 45 1/4 - 1/4 41 22 1/2 PacifCB 24 960 40 39 39 1/4 - 3/4 12 1/4 10 PacoPh 294 11 1/4 10 3/4 11 1/4 8 1/4 3 1/2 Pages nt 25 1/2 15 7/8 Paging 661 26 25 26 + 5/8 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed 3 10 7 1/2 7 1/2 7 1/2 + 1/2 7 1/2 4 1/2 PlmSSB nt 24 1/2 16 1/4 PlmTbe .64 e nt 5 1/2 1/4 Pamet 13 5/16 5/16 5/16 1 15/16 1/8 Pamt wt nt 7 1/8 3/4 Pamt un 16 1 3/4 3/4 - 1/4 18 1/4 8 Pamrap .50 2.8 8 105 18 1/4 18 18 1/8 2 1/2 1 3/8 PanAtl nt 3 3/4 1 3/8 Panaco 260 1 3/4 1 5/8 1 5/8 - 1/8 3 3/8 5/16 Pantch 27 136 2 1 5/8 1 5/8 - 3/8 8 1/2 4 5/8 PancMx .24 2.9 12 5 8 3/8 8 3/8 8 3/8 + 1/4 12 3/4 10 PanRoyl .40 nt 1/8 1/32 Panthen 560 1/32 1/32 1/32 -1/32 7 5/8 3 Parclsn nt 8 6 1/4 ParadF .08 e nt 3 13/16 ParMtg 106 1 5/8 1 1/2 1 1/2 -3/32 1 1/16 7/16 ParPet 26 7/8 7/8 7/8 55 1/4 19 5/8 ParmT s 71 2687 54 50 1/2 53 1/4 +2 3/4 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC 25 2 16 3/4 16 3/4 16 3/4 78 1/4 45 ParkNt 1.40 a 1.9 16 1 72 72 72 5 1/4 2 5/8 ParkOh 201 4 3/4 4 1/2 4 3/4 + 1/8 23 13 1/2 PrkvlFn .52 2.3 9 2 23 23 23 6 1/4 4 3/4 Parkwy .80 nt 4 2 1/2 Parlex 1 3 3/4 3 3/4 3 3/4 - 1/8 8 7/8 1 3/4 Parlux 34 31 4 3/4 4 3/8 4 3/8 - 3/8 3 3/4 17/32 Partch s 60 13/16 3/4 13/16 +1/16 1 1/2 1/2 PartOil nt 1 1/4 3/8 Pathe nt 8 5/8 3 5/8 Patlex 15 109 8 1/2 8 1/8 8 1/8 10 4 1/4 PatrkI 17 10 8 3/4 8 3/4 8 3/4 10 1/4 9 1/2 PatPtr pf 2 10 1/8 10 1/8 10 1/8 + 1/4 5 5/8 3 3/8 PatnPr 1 4 7/8 4 7/8 4 7/8 21 1/4 16 3/4 PatDntl 459 21 19 3/4 20 1/2 + 3/4 2 13/16 7/8 Paulson 100 1 1/8 1 1/16 1 1/16 -1/16 3 1/4 1 5/8 Pavichev nt 40 17 5/8 Paychx s .24 .6 49 1157 38 36 1/4 38 +1 3/4 16 1/2 7 1/4 Payco 22 220 8 3/4 8 1/4 8 5/8 + 1/8 3 3/4 2 1/2 PeachFb 652 2 3/4 2 1/2 2 1/2 3/4 1/4 PchFb wt 153 5/8 5/8 5/8 11 6 3/4 PeakTch 1504 11 10 11 +1 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 2 4 3/8 4 4 3/8 + 1/8 15 3/4 10 1/4 PeerMf .50 4.4 20 110 11 1/2 11 11 1/4 + 1/4 1/4 1/16 Pelsart nt 32 22 PennEn 2.20 7.0 22 153 32 31 1/2 31 1/2 17 9 1/2 PenTrt 6 20 11 1/2 11 1/4 11 1/2 + 3/8 44 1/2 34 PennVa 1.80 a 5.0 4 36 34 1/2 36 +1 1/2 25 9 1/2 PennBc s .36 b nt 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 8.4 8 26 3/4 26 3/8 26 3/4 +1 3/4 9 7/8 3 3/8 Penril .02 e .5 26 168 4 1/8 3 3/4 4 1/8 + 1/4 Penta nt 48 34 3/8 Pentair .98 2.5 12 386 40 39 1/2 40 + 3/8 35 3/8 26 3/4 Pentr pf 1.50 nt 9 7/8 4 7/8 Pentch 21 1275 8 1/8 7 5/8 7 7/8 - 1/8 36 1/4 16 1/2 Penwst .20 .9 21 321 22 21 21 5/8 + 1/4 34 3/4 23 3/4 PeoFst .76 2.4 12 1 32 32 32 + 1/4 24 1/4 16 3/8 PeoBcp .72 3.0 8 25 24 1/4 23 3/4 23 3/4 - 1/2 27 3/4 20 PBcWor 1.28 4.7 8 15 27 1/4 26 3/4 27 1/4 + 1/4 7 1/4 1 1/2 PeopCT 9 318 5 1/8 4 7/8 5 17 1/2 14 3/4 PeopBk .48 b 2.7 1 17 1/2 17 1/2 17 1/2 8 3/4 2 PeopHrt 828 7 1/4 6 3/4 7 1/4 + 1/4 30 3/4 23 1/2 PeopHld nt 3 1/4 3/4 PSBBrc 8 2 3/4 2 3/8 2 3/8 16 3/4 9 1/4 PeoSvFn .72 4.6 11 11 16 15 1/4 15 3/4 - 1/4 13 8 PeopTl 25 850 10 1/4 9 1/2 9 7/8 - 1/8 23 1/4 9 1/4 PeoWst .60 2.9 19 762 20 3/4 20 1/2 20 3/4 + 1/4 17 1/2 7 PerSptv 65 17 1/2 16 3/4 16 3/4 + 1/4 3 5/8 1 7/8 PercTc nt 7 5 3/8 Percptr 23 6 5 3/4 6 + 1/8 3 1/8 1 3/4 Percpt 33 27 2 5/8 2 5/8 2 5/8 1 5/8 11/16 Perfdta nt 25 5/8 5 3/4 Perfum 399 9 1/2 9 1/8 9 1/4 44 20 Perigo 45 566 40 1/2 39 3/4 40 - 1/2 27/32 3/8 PersCpt 27 1/2 1/2 1/2 -1/32 3 3/4 1 3/8 PerDia 124 2 13/16 2 5/8 2 5/8 -1/16 6 3/8 3 1/4 PetPrd 88 104 4 3/8 4 1/4 4 3/8 +1/16 1 1/2 1/4 PetPd wt 223 1 3/4 1 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 140 27/32 3/4 3/4 -3/32 12 3/4 10 1/2 PtHeat A .07 .6 1 11 7/8 11 7/8 11 7/8 - 1/4 14 10 PtHel vtg .04 nt 14 10 PtHel nv .04 .4 46 63 11 10 3/4 11 - 1/2 31 1/2 22 3/4 Petrlte 1.12 4.6 17 24 24 3/8 24 24 3/8 - 3/8 5/8 1/8 Petromt 45 5/8 5/8 5/8 +1/16 25/32 3/8 Petrmn nt 2 5/8 1 1/4 Petibne nt 30 1/2 13 3/4 PhrmMkt 55 48 19 1/4 18 3/4 18 3/4 - 1/2 11 1/2 6 1/2 PhrmMg 226 9 1/4 8 3/4 8 3/4 - 1/4 4 7/8 1 9/16 Pharmos 294 3 3/8 3 1/8 3 1/8 -1/16 13 3/4 3 3/4 PharLb 11 198 4 5/8 4 3/8 4 1/2 + 1/8 1 5/16 21/32 PhrmInc nt 7/8 1/8 PhnxA wt 10 11/16 11/16 11/16 -1/16 2 13/16 15/16 PhnxA 442 2 3/8 1 15/16 2 3/8 + 1/4 3 11/16 15/16 PhxNet 37 1 1 1 13 3/4 8 3/4 PhnxRe .20 1.5 84 13 1/4 13 1/4 13 1/4 + 1/2 30 1/2 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 42 2431 5 7/8 4 7/8 5 1/2 + 1/2 6 1/2 3 1/2 PhotoC 13 27 6 6 6 +1/16 1 3/8 9/16 Photcm nt 16 1/4 7 1/2 PhtrIn 11 422 10 1/4 9 1/2 10 1/4 17 3/4 7 1/2 PhyCor 64 1479 16 1/2 16 16 11 8 PhyClin 455 10 1/2 9 1/2 10 + 1/4 9 1/4 5/8 PhyCpt 577 1 5/8 1 3/8 1 5/8 + 1/4 6 2 3/4 PhysIn 238 15 4 3/4 4 3/4 4 3/4 14 1/4 6 PicCafe .48 3.8 218 12 5/8 12 12 5/8 + 5/8 53 10 1/4 PicTel 47 4909 24 1/2 23 24 1/2 +1 3/8 20 13 PiedB .60 3.2 60 19 3/4 18 1/2 18 1/2 -1 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn 2 1 3/4 1 3/4 1 3/4 3 3/4 2 1/4 Piemnt nt 29 16 Pikevle s .76 2.7 1 27 3/4 27 3/4 27 3/4 + 1/4 36 14 Pinktn 16 107 18 1/4 17 1/2 17 3/4 + 1/4 28 1/2 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 nt 4 1/2 1/2 PionBc 48 7/8 7/8 7/8 19 1/2 15 7/8 PioFBc .20 b 1.1 9 14 18 17 3/4 17 7/8 - 1/8 13 1/4 7 3/4 PionFn .10 e .9 5 40 12 11 3/4 11 3/4 28 20 1/4 PionGp .84 3.1 11 281 27 3/4 27 1/4 27 1/2 - 1/8 30 1/4 19 5/8 PionHi s .48 1.9 15 1693 26 25 1/2 25 1/2 - 1/4 25 3/4 17 3/4 PionSv .96 3.8 12 225 25 1/2 25 25 1/4 + 1/8 24 1/4 10 1/4 PionSt .18 .8 15 890 23 1/2 22 23 1/2 +1 1/2 16 1/4 12 PlainsSF .10 e nt 2 15/16 1 1/16 PlntT 180 2 1/16 1 7/8 2 -1/16 5/16 1/16 PlntT wtB 72 3/32 3/32 3/32 1 5/16 7/16 PlasmT t 108 5/8 1/2 1/2 8 3/4 3 1/2 PlastLn 15 30 8 7 3/4 8 1 5/8 7/8 Plastgn 3 1 1/4 1 1/4 1 1/4 + 1/4 7/16 1/8 Plstg wt nt 27 1/2 17 PlatSft 1285 25 1/4 24 1/4 25 + 3/8 25 1/4 11 1/4 PlatTc 67 692 19 7/8 18 3/4 19 1/2 + 1/2 4 1/4 1 3/4 Players 539 4 3/16 4 1/16 4 1/16 1 3/4 3/4 Playor 32 1 5/16 1 1/4 1 5/16 +1/16 9/16 1/8 Play wt h nt 7 1/2 6 3/8 PlazHme 273 7 1/2 7 1/4 7 1/4 25 19 1/2 Plenum 1.04 4.2 11 24 24 5/8 24 1/2 24 1/2 22 1/4 9 1/8 Plexus s 22 384 18 16 1/2 16 3/4 -1 1/4 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 nt 1 3/4 1/8 PolifyFn nt 8 4 1/4 PolkAu 8 7 1/2 7 1/4 7 1/4 - 1/4 3 1/8 1 3/16 PolutRs 113 1 3/4 1 11/16 1 3/4 1/2 1/4 PolRs wt 322 7/16 3/8 3/8 +1/32 4 1/4 11/16 Polydex 203 2 1 13/16 2 +3/16 14 6 1/2 Polymed 52 12 1/4 11 3/4 12 + 1/4 2 3/4 1 1/8 PolyRs nt 8 3/4 4 1/2 Pomeroy 16 4 7/8 4 1/2 4 1/2 - 1/2 4 3/4 2 1/2 PoncFd 200 4 3/4 4 1/2 4 1/2 + 1/8 6 5/8 2 1/8 Ponder 79 3 3/8 3 1/4 3 1/4 - 1/8 9 5 1/4 PoolEn 199 7 1/8 6 5/8 6 7/8 48 32 PopeRes nt 13 1/4 9 1/4 PortBk .56 a 4.2 12 118 13 1/4 12 3/4 13 1/4 + 1/2 15 1/4 6 5/8 Possis 130 1462 10 7/8 9 1/4 10 3/8 +1 1/4 4 13/16 PoughSv 151 1 1/8 1 1 16 1/2 5 3/4 PowelI 9 47 8 7 3/4 7 3/4 - 1/4 4 1 1/2 PwSpec h 27 1 7/8 1 5/8 1 5/8 - 1/4 11/16 1/16 PrairPc nt 7 3 3/4 PrcOpt 42 4 1/8 3 3/4 3 3/4 - 1/8 29/32 3/8 PrcStd h 2 25/32 25/32 25/32 +7/32 2 1/2 1/2 PrecSy 1022 3/4 11/16 11/16 -1/16 14 7/8 5 3/8 PrmAnes 702 13 3/4 12 3/4 13 1/2 + 1/4 15 1/4 6 PrmrBc 11 462 15 1/8 14 3/4 14 7/8 - 1/4 21 1/4 9 PrmBn .44 2.2 13 5 20 1/4 20 1/4 20 1/4 25 12 3/4 PremFn .44 b 1.9 11 10 23 23 23 6 1/4 4 3/8 PrmRad 30 5 1/4 4 3/4 5 1/4 6 1/4 3 1/4 PresLf .09 1.8 21 113 5 1/8 5 5 1/8 32 1/2 12 1/4 Prestek 79 18 3/4 18 1/4 18 3/4 + 1/4 8 1/4 3 7/8 PrstnCp 625 6 5/8 6 1/4 6 1/4 57 29 1/2 PriceCo 16 20439 44 1/2 40 1/4 42 1/2 +2 32 25 5/8 PrREIT s .56 i 1.9 26 30 29 1/4 29 1/2 - 3/4 4 1/8 2 1/2 PSS Pub 13 80 3 1/2 3 3/8 3 1/2 + 1/8 49 3/4 32 3/4 PrcTR .72 1.8 20 78 41 40 1/2 40 7/8 + 3/8 2 5/8 3/4 Pricor 232 1 1/8 7/8 1 1/8 5 3/8 3 3/8 PrdePt 110 4 3/8 4 1/8 4 1/8 - 1/8 22 1/2 6 1/2 Prima 12 16 20 19 19 13 9 PrmBcp .52 4.1 8 900 12 7/8 12 1/4 12 3/4 + 1/2 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy nt 3 1/2 1 3/8 PrimEq nt 26 14 1/2 PrmFdl .40 nt 4 1/8 11/16 PrmeMd 36 71 4 1/8 3 7/8 4 + 1/8 11 1/4 5 PrnDnt 147 11 1/4 10 3/4 10 7/8 - 3/8 3 3/8 3/8 PrnDn wt 922 1 3/4 1 7/16 1 11/16 + 1/8 3 3/4 9/16 PrinEl nt 16 1/2 14 3/4 PrncNtl .23 e nt 6 3/4 3 1/2 Prtronx 5 5 1/4 5 1/4 5 1/4 - 1/2 4 2 3/4 Prism 104 134 3 1/8 2 3/4 3 1/8 2 3/8 1 3/8 ProDex 27 171 2 1/8 1 15/16 2 1/8 +1/16 9 6 1/2 Pronet 14 31 7 1/2 7 7 14 3/4 4 7/8 Procyt 631 8 5/8 8 1/8 8 5/8 + 1/2 4 3/16 1 1/8 PrdEnt 237 2 3/4 2 5/8 2 5/8 -1/16 34 3/4 21 1/4 ProdOp .20 .8 20 437 26 3/4 26 26 5/8 + 1/2 18 1/2 9 1/2 Proffitt 21 48 18 1/2 17 3/4 18 1/2 + 1/8 5 3/4 ProgFn nt 58 1/2 29 PrgSoft 39 133 55 1/2 54 54 3/4 10 1/2 3 3/8 ProgBk 12 90 9 7/8 9 3/4 9 7/8 + 1/8 9 3/4 5 3/4 Progrp 53 51 8 7 1/2 8 - 1/4 7 1/4 7/8 Pjctvs s 2428 5 1/2 5 5 3/8 - 1/8 12 7/8 Pjctvs wt nt 6 3 Pjctvs pf 15 5 1/4 5 1/4 5 1/4 3/4 3/8 ProsGp s 285 11/16 5/8 11/16 +1/16 28 1/2 17 ProtLfe .92 3.3 9 31 28 1/4 27 3/4 28 1/4 + 1/2 18 3/4 5 7/8 ProtDg 1125 10 3/4 10 1/4 10 1/2 - 1/4 6 1/2 2 ProtPoly 39 2 1/2 2 3/8 2 3/8 - 1/8 2 3/8 5/16 ProtP wt 102 7/16 5/16 7/16 +1/16 8 3/4 2 1/4 ProtP un 20 2 3/8 2 3/8 2 3/8 - 3/8 18 3/4 7 Proteon 17 166 9 1/2 9 9 1/2 + 1/4 12 1/2 4 1/2 ProtSy 464 6 7/8 6 5/8 6 3/4 + 1/8 6 1/8 2 5/16 PrvHlt 130 2 7/8 2 11/16 2 7/8 + 1/4 5 1/2 3 1/4 PrvWor .10 nt 6 1/2 2 7/8 PrvAm nt 36 26 1/2 PrvBc 1.08 3.5 7 1121 31 1/4 30 1/2 31 11 1/4 6 1/4 PrvBksh .20 1.9 20 275 10 3/4 10 1/2 10 5/8 - 3/8 27 1/2 5 3/4 ProvCp 792 9 3/4 8 1/2 9 1/4 +1 18 3/4 9 Psicor 16 14 15 1/4 15 1/4 15 1/4 4 1/8 1 3/4 PsycCp 1039 3 1/16 2 7/8 3 -1/16 7 1/2 4 PubcoC 15 5 1/4 5 1/4 5 1/4 30 1/4 17 3/8 PbSNC 1.14 4.6 15 260 25 1/2 24 1/2 25 - 1/2 1 1/2 1/8 PublEq 30 1/2 7/16 1/2 +1/16 45 1/2 21 3/4 PgSdBc 1.36 3.0 15 227 44 7/8 44 3/8 44 7/8 + 1/4 20 1/2 13 3/4 PulaskF .52 nt 34 3/4 18 PultzPb .54 1.6 18 10 34 5/8 34 5/8 34 5/8 + 3/8 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 10 15 7 3/4 7 3/4 7 3/4 + 1/4 4 3/4 2 1/2 PureT wt 2 2 3/4 2 3/4 2 3/4 - 1/8 12 1/4 3 3/8 PureTc s 34 390 8 5/8 8 1/4 8 1/4 - 1/8 19 1/8 7 7/8 Purepac 12 107 14 1/4 13 1/2 13 1/2 - 1/2 35 3/4 18 PuritBen .12 .4 93 958 33 3/4 31 3/4 33 1/2 +1 1/4 8 1/4 2 Purflw 5 2 5/8 2 5/8 2 5/8 21 1/4 14 1/2 PutnTr .48 2.3 14 180 21 3/4 20 3/4 21 1/4 + 3/4 17 1/2 6 PyrmT 680 10 1/2 10 1/4 10 1/4 - 1/8 42 1/2 15 1/2 Pyxis 3666 42 3/4 38 1/4 41 3/4 +3 1/4 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