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: 11-19, NYSE - Beginning with letter A Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <37.1992Nov19.184103@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 4.1 19 68 11 7/8 11 5/8 11 3/4 + 1/8 11 5/8 10 1/8 ACMIn .96 8.8 421 11 10 7/8 10 7/8 10 3/8 9 ACM Op .80 8.5 369 9 3/8 9 1/4 9 3/8 + 1/8 11 7/8 9 5/8 ACM Sc .96 8.9 1550 10 3/4 10 5/8 10 3/4 + 1/8 9 3/4 8 1/4 ACMSp .80 8.9 959 9 8 7/8 9 10 5/8 8 1/4 ACM MI 1.08 10.8 1014 10 1/8 9 7/8 10 12 7/8 9 ACMMM .99 10.7 365 9 1/2 9 1/4 9 1/4 - 1/8 2 1/2 15/16 ADT wt 21 1 1/8 1 1/8 1 1/8 9 1/2 5 ADT 578 7 1/4 7 1/8 7 1/8 - 1/4 34 24 AFLAC .44 1.5 14 2106 30 1/8 29 3/4 29 7/8 + 1/4 28 1/2 18 AL Lab .18 .9 149 3694 21 1/4 20 20 7/8 + 1/8 2 1/8 3/16 AM Intl 394 3/8 11/32 11/32 -1/32 8 3/4 13/16 AM In pf 54 1 3/8 1 1/4 1 3/8 + 1/8 11 7/8 10 7/8 AMEVSc 1.02 9.2 x67 11 1/4 11 1/8 11 1/8 - 1/8 80 1/4 54 3/8 AMR 5201 62 3/4 61 61 5/8 - 3/8 25 3/4 24 1/4 ANR pfB 2.12 8.4 6 25 1/4 25 1/4 25 1/4 + 1/8 47 1/4 36 1/2 ARCOCh 2.50 5.9 19 83 42 7/8 42 3/8 42 1/2 - 1/4 2 3/8 1 ARX 12 20 1 3/4 1 3/4 1 3/4 - 1/8 53 1/2 30 3/4 ASA Ltd 2.00 6.4 294 31 3/8 31 31 1/4 - 1/4 34 3/4 26 1/8 AbtLab s .60a 1.9 22 8093 31 1/4 30 7/8 31 1/4 9 7/8 4 3/8 Abex n 215 5 3/8 5 1/4 5 1/4 - 1/8 13 7/8 10 1/2 Abitibi g .50 36 10 5/8 10 1/2 10 1/2 6 1/4 3 3/4 AcmeE 90 50 4 5/8 4 3/8 4 1/2 + 1/4 11 3/4 4 3/4 AcmeC .40 5.0 15 184 8 7 5/8 8 + 1/4 19 1/4 15 1/8 Acordia n 45 19 1/4 19 19 1/4 + 1/4 34 3/8 14 3/8 Acuson 13 808 17 1/8 16 3/8 16 3/4 + 3/8 21 1/8 17 1/2 AdaEx 1.62e 8.3 207 19 5/8 19 3/8 19 1/2 - 1/8 21 1/2 7 3/8 AMD 6 23516 18 1/4 16 1/4 18 +1 5/8 49 1/8 29 1/2 AMD pf 3.00 6.7 747 45 1/2 43 44 3/4 +2 9 1/8 4 1/8 Advest 60 6 1/8 5 3/4 6 + 1/4 42 3/4 32 1/4 Aegon s 2.08e 5.0 8 394 41 3/4 41 1/2 41 5/8 + 1/4 47 36 1/2 AetnLf 2.76 6.4 10 1122 43 5/8 42 7/8 43 - 3/8 12 7/8 7 3/4 AfilPb .24 2.0 17 3248 12 11 1/8 11 3/4 + 1/2 25 3/4 20 5/8 AgrMin n 2.42 11.2 8 153 21 3/4 21 1/2 21 5/8 19 3/8 12 5/8 Ahmans .88 5.9 9 749 15 3/8 15 15 - 1/4 27 5/8 24 Ahman pf 2.40 9.3 90 25 3/4 25 1/2 25 3/4 + 1/8 22 1/2 4 Aileen 12 1716 7 1/4 6 5/8 6 3/4 - 3/8 49 1/2 31 3/4 AirPrd s .85 1.9 19 1024 45 7/8 45 5/8 45 3/4 - 1/8 29 3/4 12 1/2 AirFrt .30 1.6 103 508 18 1/2 17 3/4 18 1/2 + 1/2 40 1/2 20 1/8 Airgas 30 248 39 1/8 38 3/4 38 7/8 - 1/4 12 3/8 8 1/8 Airlease 1.68 15.4 8 66 11 10 7/8 10 7/8 - 1/8 25 5/8 24 AlaP pfH 1.90 7.7 8 24 7/8 24 3/4 24 3/4 25 3/4 23 5/8 AlaP pfA 1.90 7.6 222 25 1/8 24 7/8 24 7/8 - 1/8 11 1/4 10 1/8 AlaP pfS .87 8.1 131 11 10 3/4 10 3/4 - 1/8 104 95 3/4 AlaP pfC 8.16 8.0 z100 101 1/2 101 1/2 101 1/2 + 1/4 23 7/8 14 3/4 AlskAir .20 1.2 127 16 1/2 16 1/8 16 3/8 -1/16 21 1/4 11 1/4 AlbnyIn .35 2.6 56 159 13 7/8 13 3/8 13 3/8 - 1/2 32 21 1/4 Alberto .24a 1.0 17 114 23 22 7/8 23 25 3/4 19 1/8 AlCulA .24a 1.1 16 221 22 1/4 21 7/8 21 7/8 47 1/2 32 3/4 Albtsn .64 1.4 25 1094 46 45 3/4 45 7/8 22 3/4 15 1/4 Alcan .30 1.9 760 15 1/2 15 3/8 15 1/2 + 1/8 42 5/8 30 1/4 AlcoStd .96 2.7 16 431 35 3/4 35 1/4 35 3/4 + 1/4 27 1/8 23 1/4 Alcatel n .56e 2.4 209 23 3/8 23 23 - 3/8 27 3/4 14 1/2 AlexBrn .50 2.5 5 249 19 3/4 19 1/8 19 5/8 + 3/8 27 3/8 18 AlexAlx 1.00 3.8 16 326 26 3/8 26 26 1/8 - 1/8 38 1/2 8 3/8 vAlexdr 118 38 3/8 38 38 1/8 129 96 AllegCp 1.86t 1.6 18 8 119 1/2 119 119 -2 36 5/8 20 1/4 AlgLud .88 2.9 18 235 30 29 7/8 30 + 1/8 48 3/4 41 1/2 AllgPw 3.20 6.8 13 977 46 3/4 46 1/2 46 3/4 30 17 7/8 AllenG .20b .8 16 83 25 24 5/8 24 5/8 - 1/4 31 21 3/4 AlnG pfA 1.75 6.0 19 29 3/4 29 1/8 29 1/8 - 5/8 27 1/4 20 3/8 Alergn .40 1.6 17 738 24 1/2 24 1/8 24 3/8 + 1/4 39 1/8 28 1/4 AlnCap 2.51e 7.7 12 311 33 1/8 32 5/8 32 3/4 - 1/8 12 1/2 9 1/4 AllGlE .18e 1.9 139 9 5/8 9 1/2 9 5/8 - 1/8 15 1/8 15 AllWrld n 152 15 1/8 15 15 1/8 27 7/8 19 1/8 AllTch 7 141 25 1/2 25 1/4 25 1/4 - 1/2 28 3/8 23 1/4 AlIsh pf 2.97 11.6 50 25 3/4 25 5/8 25 5/8 - 1/8 21 1/4 17 1/4 AldIsh 1.08e 5.8 11 x2 18 1/2 18 1/2 18 1/2 4 1 1/2 AlldPd 37 1 5/8 1 1/2 1 1/2 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 2183 55 7/8 55 1/2 55 3/4 - 1/8 10 3/8 9 1/2 AllmonT .66e 6.6 137 10 1/8 9 7/8 10 9 7/8 7 1/2 AMIO .63 7.8 307 8 1/8 8 8 1/8 10 7 5/8 AMIO2 .60 7.5 222 8 1/8 8 8 - 1/8 10 1/2 8 1/8 AMIO3 .72a 8.1 179 8 7/8 8 3/4 8 7/8 + 1/8 11 3/8 10 AMIT .72a 6.9 189 10 5/8 10 1/2 10 1/2 - 1/8 11 1/8 9 7/8 AMIT2 .69a 6.6 537 10 5/8 10 3/8 10 1/2 - 1/8 10 1/8 8 7/8 AMIT3 .60 6.4 29 9 3/8 9 3/8 9 3/8 - 1/8 11 3/8 9 3/4 AMPI .75 7.1 206 10 5/8 10 1/2 10 1/2 47 1/4 34 3/4 ALTEL 1.60 3.4 20 469 47 1/4 47 47 1/4 + 1/8 8 5/8 4 7/8 Allwaste 19 1836 6 1/2 6 1/8 6 3/8 + 1/4 80 5/8 54 3/8 Alcoa 1.60 2.4 23 4597 66 65 1/4 65 1/2 + 1/4 55 3/4 33 1/2 Alza s 48 2110 40 1/2 39 3/4 40 1/8 - 1/8 15/16 9/32 AmBas 266 13/32 11/32 11/32 -1/32 12 1/2 8 AmaxG .08 1.0 35 347 8 1/8 8 1/8 8 1/8 23 3/8 15 Amax .80 4.9 509 16 5/8 16 3/8 16 3/8 - 1/2 47 37 1/2 Amax pf 3.00 7.0 1 43 1/8 43 1/8 43 1/8 42 1/4 26 1/4 Ambac .44 1.0 12 678 42 1/4 41 3/8 42 + 7/8 25 11 5/8 Amcast .48 3.0 10 375 16 1/8 15 5/8 16 1/8 + 1/2 8 1 7/8 Amdur n 3 2 3/4 2 5/8 2 3/4 + 1/8 54 36 5/8 AmHes .60 1.3 1788 46 7/8 46 46 5/8 + 5/8 10 7/8 10 AAdj 95 .68 6.6 141 10 1/4 10 1/8 10 1/4 10 5/8 9 7/8 AAdj 96 .70 7.0 235 10 1/8 10 10 - 1/8 10 1/2 9 3/4 AAdj 97 .70 7.0 709 10 1/8 10 10 10 3/8 9 3/4 AAdj 98 n .71 7.2 827 10 9 7/8 9 7/8 10 1/4 9 3/4 AAdj 99 n .05e .5 488 10 9 7/8 9 7/8 32 5/8 22 1/8 ABarck .13 29 1725 27 7/8 27 3/8 27 1/2 - 3/8 49 7/8 38 3/8 ABrand 1.97 4.8 10 3209 41 3/4 41 1/8 41 1/4 200 1/4 161 ABrd pfA 2.67 1.6 3 167 3/4 167 3/4 167 3/4 - 1/2 20 1/4 15 3/4 ABldM s .50 2.6 13 21 18 7/8 18 5/8 18 7/8 31 1/4 18 1/2 ABusP s .70 2.8 13 81 25 1/2 24 3/4 24 3/4 -1 21 3/4 18 3/4 ACapBd 1.68 8.3 80 20 3/8 20 1/8 20 1/8 20 3/8 18 3/8 ACapCv 1.18e 5.9 27 20 1/8 20 20 8 5/8 7 1/8 ACapIn .76 9.7 155 7 7/8 7 5/8 7 7/8 + 1/4 66 3/8 52 1/8 ACyan 1.65 3.0 13 1909 55 5/8 54 1/2 55 5/8 +1 35 1/4 30 1/8 AElPw 2.40 7.7 13 1975 31 1/4 31 1/8 31 1/4 + 1/8 24 5/8 18 AmExp 1.00 4.5 19 16219 22 7/8 22 1/4 22 1/4 - 1/4 52 3/4 39 AGnCp 2.08 4.0 11 1356 51 7/8 51 5/8 51 7/8 + 3/8 9 1/4 8 AmGvI .77a 9.1 398 8 5/8 8 1/2 8 1/2 11 1/2 10 AGIP .96a 8.9 421 10 3/4 10 5/8 10 3/4 11 1/4 10 1/4 AGTT .94 8.7 98 10 3/4 10 5/8 10 3/4 37 19 1/4 AHltPr 2.84 13.9 12 578 20 7/8 20 1/8 20 1/2 32 1/2 22 AHerit s .84 2.8 14 18 30 29 3/4 29 3/4 86 1/4 63 1/4 AHome 2.84 4.1 15 5422 70 1/4 69 1/2 70 + 7/8 20 1/2 16 1/2 AmInc n .20 1.0 25 20 5/8 20 3/8 20 1/2 116 3/4 82 AIntGr .56 .5 15 4420 112 109 1/2 109 7/8 -2 3/8 13 1/2 8 1/8 AMdRs n 404 13 1/4 12 7/8 13 1/8 + 1/4 11 9 7/8 AmMuTr .65 6.3 107 10 3/8 10 1/8 10 3/8 + 1/8 10 7/8 9 1/2 AmMuT2 .62 6.1 34 10 1/4 10 1/8 10 1/8 AmMuT3 n 10 10 10 10 16 1/8 9 1/4 AmOil 17 1970 13 1/4 12 7/8 13 1/4 + 3/8 12 1/2 10 1/4 AOIF 1.00a 8.8 270 11 1/2 11 1/4 11 3/8 8 5/8 6 1/4 APrec .22 2.9 17 72 7 7/8 7 5/8 7 5/8 48 30 1/4 APresd .60 1.5 7 88 39 1/4 39 1/8 39 1/4 + 1/8 10 7/8 6 1/8 AREst 1.00 12.9 8 257 7 7/8 7 5/8 7 3/4 + 1/8 3 1/2 3/4 AShip 400 2 1/8 2 2 1/8 + 1/8 42 1/2 26 AmStrs .70 1.7 13 671 41 5/8 41 41 1/2 + 5/8 16 1/8 14 1/2 AmSIP n 1.35 8.6 24 15 5/8 15 1/2 15 5/8 + 1/4 15 3/4 14 3/4 ASIPII n 1.35 8.9 253 15 1/4 15 1/8 15 1/8 47 35 1/8 AT&T 1.32 2.8 18 17104 47 1/4 46 7/8 47 + 1/8 7 1/2 2 1/2 AWste 12 365 2 7/8 2 7/8 2 7/8 - 1/8 28 1/2 20 5/8 AmWtr .92 3.7 12 154 24 5/8 24 1/2 24 5/8 4 3/4 2 1/8 Amercrd 2326 3 3/8 3 1/8 3 1/4 + 1/8 14 3/4 7 1/2 Amrscb 17 429 11 1/4 11 11 1/4 + 1/4 70 5/8 56 1/4 Ameritch 3.52 5.3 15 2684 66 64 1/2 66 + 7/8 36 1/2 29 Ameron 1.28 3.7 18 12 34 7/8 34 1/2 34 1/2 - 1/2 18 1/8 11 7/8 Ametek .68 4.4 15 412 15 3/4 15 1/2 15 5/8 - 1/8 53 3/4 41 3/4 Amoco 2.20 4.4 21 6755 50 3/4 49 7/8 50 1/4 - 3/8 68 3/4 50 AMP 1.52 2.7 21 4363 56 3/8 56 56 3/8 + 1/4 8 7/8 5 1/2 Ampco .30 5.0 19 6 5 7/8 6 10 5/8 5 1/8 Amphnl 17 513 5 1/2 5 1/4 5 3/8 12 1/8 4 1/8 Amre .12 2.5 10 57 4 7/8 4 7/8 4 7/8 - 1/8 7 5/8 3 1/2 Amrep 70 4 3/4 4 3/4 4 3/4 + 1/8 29 5/8 18 1/4 Amsco 26 1577 29 3/8 28 7/8 29 + 1/8 31 3/8 20 AmSth s 1.16 3.8 13 229 30 1/2 30 1/4 30 1/2 5 3/8 2 7/8 Anacmp 11 1135 4 1/4 4 1/8 4 1/8 32 7/8 18 1/2 Anadrk .30 1.0 68 1661 29 3/4 29 1/4 29 3/8 - 1/8 12 7/8 7 1/8 Analog 125 1232 12 5/8 12 3/8 12 1/2 40 22 1/4 Angelic .92 4.1 10 569 23 3/8 22 1/2 22 5/8 - 3/4 62 51 3/4 Anheus 1.28 2.2 16 2649 58 1/2 58 1/8 58 3/8 + 1/8 25 12 AnnTayl 2282 23 21 7/8 22 1/2 + 5/8 47 3/4 31 Anthem 16 1113 37 3/4 37 3/8 37 3/4 + 1/8 14 3/4 9 7/8 Anthony .44a 3.6 15 23 12 1/4 12 12 1/8 51 1/8 35 1/2 Aon Cp 1.68 3.4 13 686 49 3/8 49 49 1/4 + 1/8 47 1/4 36 5/8 Aon pf 3.04 6.6 10 46 1/4 46 1/4 46 1/4 22 1/8 12 Apache .28 1.5 17 1245 19 1/2 19 19 1/8 - 3/8 11 3/4 8 7/8 Apex .84 8.6 924 9 7/8 9 5/8 9 3/4 8 7/8 4 3/8 ApplMg 456 1510 9 1/8 8 3/4 9 1/8 + 3/8 20 12 1/2 ApldPw .12 .9 19 66 14 1/8 13 5/8 13 3/4 - 1/4 24 7/8 20 1/8 Aquarn 1.62 6.4 15 101 25 1/8 24 5/8 25 1/8 + 3/8 13 5/8 8 5/8 Aracrz n 73 10 5/8 10 5/8 10 5/8 - 1/8 21 5/8 18 1/4 Arcadn n 2.42 12.4 10 560 19 1/2 19 1/4 19 1/2 31 1/2 21 7/8 ArchDn .10b .4 16 2794 26 3/8 25 7/8 25 7/8 - 1/8 15 1/2 8 3/4 ArgentFd .06e .6 253 9 5/8 9 1/8 9 5/8 + 3/8 29 1/8 26 3/4 ArkPL pf 2.40 8.4 34 28 1/2 28 28 1/2 + 1/2 16 3/8 6 7/8 Arkla .28 3.2 111 5710 9 3/8 8 3/4 8 7/8 - 5/8 40 1/2 29 1/2 Arkla pfA 3.00 8.3 37 36 1/2 36 36 - 3/4 7 1/2 4 Armco 572 5 5/8 5 1/2 5 1/2 - 1/8 25 19 Armc pf 2.10 9.5 11 22 1/8 22 22 - 1/8 46 1/4 32 1/2 Armc pfA 4.50 10.6 33 42 1/2 42 42 1/2 - 1/4 51 1/2 48 1/2 Armc pfB 3.62 7.2 5 50 1/4 50 1/4 50 1/4 + 1/4 37 1/2 23 1/2 ArmWI 1.20 4.5 816 26 7/8 26 1/2 26 3/4 30 1/2 11 1/2 ArowE 18 5578 27 7/8 26 1/4 27 7/8 +1 1/2 11 1/4 4 3/8 Artra 309 5 1/4 5 5 - 1/4 29 7/8 17 3/8 Arvin .68 2.5 17 936 27 5/8 27 3/8 27 5/8 + 1/8 31 3/4 18 1/4 Asarco .80 3.4 23 1266 23 5/8 23 3/8 23 1/2 + 1/4 38 23 5/8 AsCoal .40 1.5 14 47 27 1/2 27 27 1/2 34 22 1/2 AshOil 1.00 4.1 1075 24 3/8 24 1/8 24 1/4 + 1/8 17 10 1/8 AsiaPc 3.03e 20.0 148 15 1/4 15 15 1/8 + 1/8 16 6 1/2 AsetInv .72 9.0 288 8 1/4 7 7/8 8 - 1/4 30 7/8 18 1/8 AsdNG .12 .4 38 46 30 1/4 30 30 1/4 + 3/8 8 1/4 4 1/2 AtalSos .40e 8.0 10 20 5 4 7/8 5 16 1/2 10 5/8 Athlne 1.00 7.6 13 54 13 3/8 13 1/8 13 1/8 - 1/8 39 30 1/4 AtlGas 2.08 6.0 15 158 34 7/8 34 5/8 34 7/8 + 1/4 25 1/4 25 AtlGs pf 1.92 7.6 26 25 1/8 25 25 1/8 24 5/8 19 1/2 AtlEng s 1.52 6.8 13 165 22 1/2 22 3/8 22 1/2 121 3/4 98 1/8 AtlRich 5.50 5.0 16 1453 109 1/2 108 5/8 109 + 3/8 290 3/4 235 5/8 AtlRc prC 2.80 1.1 1 260 3/8 260 3/8 260 3/8 +4 7/8 7 3/4 3 1/2 Atlas 62 4 7/8 4 3/4 4 3/4 - 1/4 23 3/4 19 ATMOS 1.28 5.6 16 x39 22 7/8 22 3/4 22 7/8 13 7/8 8 5/8 Attwood .61e 5.7 15 589 10 7/8 10 5/8 10 3/4 + 1/4 10 1/4 4 3/4 AudVd 17 195 8 1/4 8 1/8 8 1/8 - 1/8 13 1/4 7 7/8 Augat 114 330 11 1/2 11 1/4 11 3/8 10 5/8 6 7/8 Austr .13e 1.9 185 7 6 7/8 6 7/8 11 3/8 10 AustStk 22 11 1/4 11 1/8 11 1/8 5 1/2 2 7/8 AutSec .25e 5.9 1116 4 1/4 4 4 1/4 + 1/8 51 1/4 36 1/8 AutoDta .46 .9 27 2384 50 3/4 50 1/4 50 5/8 42 24 1/4 AutoZn s 43 765 37 1/4 36 1/2 37 - 1/4 4 7/8 2 Avalon 850 3 1/2 3 1/2 3 1/2 28 5/8 20 1/2 AveryD .88 3.3 21 1784 27 1/4 26 3/4 26 3/4 - 5/8 32 7/8 23 1/8 Avnet .60 1.9 20 678 31 7/8 31 1/2 31 1/2 - 1/8 59 37 1/8 Avon 1.60 2.7 18 3151 58 7/8 58 3/8 58 3/4 + 1/4 28 7/8 13 Aydin .50e 3.3 9 229 15 1/8 14 5/8 15 1/8 + 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