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, NASDAQ - Beginning with letter A Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <63.1992Nov19.184103@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 5/16 1 1/4 A&A Fd g 553 1 1/2 1 1/4 1 3/8 - 1/8 40 1/2 30 1/4 A&W Bd .44 1.2 22 422 36 1/4 35 3/4 35 3/4 - 1/2 19/32 5/32 AAON 730 3/8 5/16 5/16 -1/32 15 1/2 9 1/2 ABS .32 2.4 13 21 13 1/4 13 1/4 13 1/4 + 1/4 18 1/4 12 ACC Cp .16 .9 48 413 18 1/4 17 3/4 18 1/4 3 11/16 ACTV 177 2 1/8 2 2 1/8 + 1/8 1 1/8 5/16 ACTV wt 20 1 1 1 41 3/4 20 1/2 ADC 33 926 42 41 41 3/4 12 1/8 4 7/8 ADESA 44 6 1/2 6 1/4 6 1/4 - 1/4 9/16 3/16 ADM Tr 1959 1/4 3/16 7/32 9 1/4 4 1/4 AEL 2 26 6 1/4 5 1/2 5 1/2 - 5/8 14 9 AEP 14 112 11 3/4 11 11 3/4 37 3/4 16 1/2 AESCp .60 e 2.6 22 470 24 22 1/2 23 - 1/4 2 7/16 1/2 AFN 687 11/16 5/8 5/8 1 5/16 11/32 AFP 23 11/16 9/16 9/16 4 1/4 1 3/4 AGBag 662 2 1/16 1 13/16 1 15/16 3/8 1/16 AGBag wt 325 1/8 1/16 1/8 15 1/2 5 AGCO .01 e .1 6 7 1/4 7 1/4 7 1/4 + 1/8 4 7/8 2 3/4 AGP &Co 67 3 3/8 2 3/4 2 3/4 41 30 3/4 ANB 1.36 3.3 4 41 41 41 + 1/2 6 1/4 3 APA 1 3 3 3 -3/16 9 1/4 2 3/4 ARI Net nt 2 1/2 7/8 ASA Int 45 1 1/2 1 3/8 1 1/2 +1/16 20 9 3/4 ASK 1625 17 16 5/8 16 3/4 - 1/8 24 1/2 11 1/4 AST 11 24873 20 1/8 19 1/4 19 3/4 +1 4 7/16 1 7/8 ATC Env 823 4 7/16 4 4 1/4 -1/16 3/4 1/4 ATC wtB 1606 7/16 1/4 7/16 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 381 2 1/2 2 1/4 2 1/4 10 1/2 5 3/4 ATS Med 153 7 3/4 7 7 3/4 5 3/8 5/16 ATTN s 368 7/8 21/32 3/4 -1/16 8 1/8 2 5/8 AW A h 7 25 4 1/8 4 1/8 4 1/8 - 1/8 11 3/4 5 3/4 Aames .40 4.7 8 1 8 1/2 8 1/2 8 1/2 9 4 1/4 AarnRt s .06 .7 14 97 9 1/2 8 1/2 8 1/2 7 1/2 7 AarnRt B .08 1.0 27 8 1/4 7 3/4 8 1/4 + 3/4 2 1/4 7/8 Abatix 5 1 1/4 1 1/4 1 1/4 - 1/8 17 1/2 3 1/2 Abaxis 330 5 1/4 4 1/2 5 - 1/4 15 3/4 9 1/2 AbbeyH 823 16 15 1/2 15 7/8 + 1/8 2 7/32 AberRs 386 2 1/8 1 9/16 1 11/16 -1/16 7 3/4 2 5/8 AbingB 10 40 7 3/4 7 7 3/4 22 3/4 8 3/4 Abiomd 69 13 1/4 12 1/2 12 1/2 4 3/4 3 3/4 Abrams .08 nt 8 5 1/2 Abraxas 91 7 5/8 7 1/2 7 1/2 + 1/4 10 3 3/4 Accel .13 j 41 4 3/8 4 1/8 4 1/8 7 1/2 2 7/8 AcesHlt 16 112 4 1/4 3 7/8 3 7/8 - 1/8 14 1/8 3 7/8 Aclaim 27 12331 14 5/8 13 7/8 14 5/8 + 1/2 5 3/4 3 15/32 Accuhlt 137 5 1/8 5 5 1/8 + 1/8 18 1/4 11 1/4 Aceto .28 b 1.6 13 266 18 1/4 17 1/2 18 + 1/4 11 1/2 9 ACMT nt 8 5 7/8 ACMT A 14 150 8 1/8 8 1/8 8 1/8 + 1/8 19 3/4 11 AcmeMet .02 e .2 306 12 3/4 11 3/4 11 3/4 -1 4 3/8 2 AcrnVn 251 3 3/8 3 1/8 3 1/8 - 1/8 5 1/32 1 5/16 ActnPr nt 3/4 1/16 ActP wtA nt 1/2 1/16 ActP wtB nt 1/4 1/32 ActnS wtA nt 1 11/16 1 Actrade 24 1 3/8 1 3/8 1 3/8 32 1/4 14 Acxiom 29 408 31 1/4 29 1/2 30 3/8 -1 1/8 4 7/8 1 1/4 AdacLb .16 3.7 16 5948 4 1/2 4 3/16 4 3/8 + 1/8 8 4 3/8 Adage 16 45 4 5/8 4 3/8 4 1/2 31 6 1/8 Adapt s 18 4158 25 24 3/8 24 7/8 + 3/4 15 1/2 6 7/8 Adingtn 835 13 3/4 13 13 - 3/4 5 5/8 1 AddvMd 12 1 1/2 1 1/2 1 1/2 + 1/2 2 1/2 1/16 AddvM wt nt 21 3/4 13 1/2 Adelph h 750 15 14 3/4 15 22 3/4 11 1/4 AdiaSv .16 .9 21 82 17 15 1/2 17 +1 1/2 3 1/4 1 Admar 620 2 3/4 2 9/16 2 5/8 68 1/2 25 1/4 AdobeS .32 1.0 16 3737 33 1/2 32 3/4 33 1/4 + 1/2 16 1/4 4 1/4 AdvCre 549 5 4 1/2 4 1/2 - 1/4 20 1/4 12 1/8 AdvHlt 19 13 18 1/2 17 1/2 18 1/2 + 1/2 12 1/4 8 1/2 AdvRos 41 82 11 3/8 10 7/8 11 1/8 + 3/8 8 3/16 5 AdvCir s 11 168 7 7/8 7 1/2 7 1/2 3 1/4 1 1/16 AdvEnv 321 1 3/8 1 1/4 1 1/4 - 1/8 13/16 1/4 AdvEn wt 12 13/32 13/32 13/32 +1/32 1 1/4 3/8 AdvF wtA nt 1/4 1/32 AdvF wtB nt 5 3 AdvFin nt 5 1/4 4 AdvFn pf nt 6 1/2 3 5/8 AdvFn un 22 5 5 5 - 1/2 21 2 1/8 AdvInt 380 3 5/8 3 3/8 3 1/2 - 1/8 10 1/2 3 1/2 AdvLog 90 429 4 1/2 4 4 1/2 + 1/4 6 3/4 3 1/8 AdMkSv 14 11 5 3/8 5 3/8 5 3/8 - 1/8 4 1/4 2 5/8 AdvMed 212 3 1/4 2 7/8 3 3/16 +1/16 6 1/8 1 5/8 AdNMR 1241 3 1/8 2 11/16 3 1/8 + 1/4 8 3/4 1 7/8 A NMR wt 77 4 3 1/2 3 1/2 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 486 9 8 1/2 9 9 1/4 3 1/2 AdvPro 107 6 7/8 6 1/2 6 3/4 - 1/8 4 1/2 3/4 AdvSem 191 1 1/8 3/4 7/8 28 1/4 14 1/2 AdvTLb t 12 464 21 3/4 21 1/4 21 1/4 - 1/2 32 1/4 14 3/4 AdvTel 25 1118 32 1/4 31 3/4 31 3/4 - 1/2 19 1/4 7 3/8 AdvTiss 3562 12 1/4 11 3/8 12 + 5/8 27 1/4 13 Advant s .20 .8 14 2071 26 1/2 25 1/2 25 3/4 + 1/8 24 3/4 11 5/8 Advant B .24 1.0 15 906 23 22 1/4 23 + 1/2 17 1/4 12 3/4 AdvBcp 114 17 1/4 16 7/8 17 - 1/4 1 15/16 9/16 AdvLfe 845 13/16 23/32 13/16 +5/32 27 7/8 15 1/2 AdvoInc 22 58 24 5/8 24 5/8 24 5/8 - 3/8 6 3/8 1/2 AegisG .22 e nt 2 3/4 1 5/16 Aequtrn 14 360 2 3/8 2 1/4 2 3/8 3/8 1/32 AerSysI 460 3/16 5/32 3/16 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody nt 3 1/4 3/4 Aero wtA nt 2 1/8 1/2 Aero wtB 10 5/8 5/8 5/8 - 3/8 2 15/16 1 3/4 Aeroson 35 2 5/8 2 3/8 2 3/8 - 1/8 7 7/8 4 Aerovx 146 123 4 5/8 4 3/8 4 3/8 6 1/8 3 AfinBio 150 4 3 3/4 4 + 1/4 41 3/4 14 Afymax 178 20 1/2 19 3/4 20 1/4 16 7 3/8 AgSvcs 16 112 15 1/2 15 15 1/2 + 1/4 13 1/2 6 5/8 AgncyR 12 187 8 1/2 8 1/8 8 3/8 + 1/8 5 13/16 3 3/8 Agnico g .08 e 1.9 240 4 1/2 4 1/8 4 1/8 24 9 1/2 Agourn 153 13 3/4 13 1/4 13 3/4 + 1/8 11 4 AgriDyn 32 5 1/4 4 3/4 5 1/4 + 1/4 1 17/32 5/32 Agristr 512 21/32 17/32 5/8 +3/32 49 5/8 40 5/8 Ahold .68 r 1.5 94 46 1/8 46 46 1/8 + 5/8 1 3/8 AirSen 2 3/4 3/4 3/4 -1/32 9/16 3/16 AirTrn .01 e nt 10 5/8 4 1/4 AirCure 425 9 4 1/4 4 1/4 4 1/4 5 1/16 3/4 ArCur wt 381 15/16 13/16 15/16 +1/16 2 7/8 AirInt 1914 1 1/2 1 5/16 1 1/2 +3/16 1/2 1/8 AirIn wtA 605 1/4 1/4 1/4 13/32 1/8 AirIn wtB 100 11 1/4 5 1/2 Airtran s .12 1.3 12 1049 9 1/2 8 1/4 9 1/4 + 1/2 1 21/32 5/8 Ajay 171 3/4 5/8 21/32 +1/32 7/8 3/16 Ajay wt nt 9 5/8 3 3/4 Ajay un nt 4 1/8 1 5/8 Akorn 138 2 1/8 1 7/8 2 1/8 45 3/8 33 3/4 Akzo 1.80 e 4.9 10 212 37 36 3/4 37 + 1/4 5 7/8 5 Alamr un 25 5 3/4 5 5/8 5 5/8 - 1/8 2 1/32 11/16 Alanco s 1078 1 5/16 1 1 5/16 +1/32 3 3/4 7/8 AlskAp s 1 1 5/16 1 5/16 1 5/16 -1/16 26 15 3/4 Alaten 1.20 5.3 6 14 23 1/2 22 1/2 22 1/2 -1 14 3/8 10 7/8 Albank 128 14 13 3/4 14 + 1/4 2 5/8 7/8 Alcde pf nt 13 3/4 3 3/4 Alcide s 28 193 8 3/4 8 1/4 8 1/2 + 1/8 8 3/4 1 1/4 AlcoIn s 6211 4 7/8 4 7/16 4 11/16 -5/32 4 2 1/2 Alden .08 e nt 12 8 3/4 AldenPr 225 11 3/4 11 11 5/8 - 1/8 44 1/4 10 1/4 Aldus 26 2154 16 1/4 15 3/4 16 - 1/4 30 1/2 21 1/2 AlexBld .88 3.8 12 521 23 1/4 22 3/4 22 7/8 + 1/8 6 7/8 3 1/2 AlexEng 110 4 1/2 4 1/4 4 3/8 - 1/8 22 3/4 9 3/4 AlfaCp .50 2.5 11 40 20 1/4 19 1/2 20 1/4 + 1/8 15 4 1/2 AliasR 418 5 1/4 5 5 1/4 + 1/4 28 19 1/2 Alico .15 .7 29 29 21 1/4 20 1/2 20 1/2 28 3/4 5 Alkerm 599 8 3/4 8 1/4 8 3/4 + 1/4 10 1/2 4 AllACm s 5 8 1/4 8 1/4 8 1/4 2 9/16 1 1/16 AllASem 13 1191 1 1/2 1 9/32 1 5/16 -3/32 11/16 1/8 AlAm wtA 767 9/16 7/16 7/16 1/2 1/8 AlAm wtB 1869 1/2 3/8 3/8 - 1/8 4 2 3/8 AllAm un 98 4 3 1/4 3 1/4 - 1/8 12 1/4 6 1/2 AllFDlr 1409 10 1/4 9 1/2 10 + 1/4 7 3/4 6 AllQuo un 900 7 6 7/16 6 5/8 - 1/8 9 3/4 6 1/8 AllCity nt 7 1/8 3 7/8 AlegW 15 15 6 5/8 6 5/8 6 5/8 34 3/4 26 AlnOrg .48 a nt 10 1/4 2 3/4 AllnImg 12 126 4 3 1/4 3 3/8 - 5/8 44 8 1/4 AlianPh 859 14 13 1/4 13 1/2 - 1/4 18 14 AlBkCap nt 13 3/4 4 5/8 AlldBk .40 b nt 3 1/4 1 3/8 AldCAdv 327 2 1 3/4 1 7/8 + 1/8 16 1/4 14 3/4 AldCapC .80 5.1 292 15 7/8 15 5/8 15 5/8 20 12 AlldCap 1.30 e 10.6 31 146 12 3/4 12 1/4 12 1/4 - 1/2 24 1/2 16 1/4 AldCaII 1.15 e 6.9 143 17 3/4 16 3/4 16 3/4 - 1/4 40 24 1/2 AlldCl 32 214 32 3/4 32 32 - 1/2 31 1/8 16 1/4 AlldGp .64 2.2 11 306 29 3/4 28 29 1/4 + 3/4 12 1/2 6 7/8 AldHlPd 11 99 9 3/4 9 1/4 9 3/4 12 1/2 4 1/2 AldWste s 61 4 5/8 4 1/2 4 5/8 17 1/4 11 AllstFn 11 18 14 1/2 14 1/4 14 1/4 - 1/4 12 1/4 4 3/4 Aloette .32 nt 2 7/8 1 AlpMic 150 1 1/8 1 1 1/8 - 1/4 17 3/4 6 3/4 Alpha1 354 10 1/2 9 3/4 10 1/4 + 1/2 9 1/2 2 1/2 Alph1 wtB 18 3 3/4 3 1/2 3 3/4 + 1/4 13/32 1/16 AlphaSo 68 5/32 5/32 5/32 +1/32 16 1/4 8 AlphaBta 58 16 1/4 15 1/4 16 1/4 +1 4 1/4 1 1/2 Alpharl 35 707 1 3/4 1 5/8 1 3/4 + 1/8 2 1/4 5/16 Alphr wt 100 13/16 13/16 13/16 -1/16 9 5/8 3 3/4 Alphr un nt 12 3 3/4 AlpLce 103 5 1/4 5 5 6 1/2 5 AlpineM .05 e nt 1 1/2 5/16 Alpnet 215 9/16 1/2 1/2 - 1/8 1 3/8 19/32 AltaGld 59 238 5/8 19/32 19/32 3 3/4 1 15/16 Altai 27 2 3 3/4 3 1/4 3 1/4 - 1/2 38 1/4 8 1/4 Alteon 2085 14 3/4 14 14 1/2 - 1/4 11 1/4 4 3/8 AltrSl s 201 8 7/8 8 8 7/8 36 8 1/8 Altera 20 4470 14 1/2 13 7/8 14 - 1/8 8 3/4 4 Altron 20 1 5 1/4 5 1/4 5 1/4 + 1/2 9 1/2 4 Ambar 68 29 4 3/4 4 3/4 4 3/4 + 1/8 12 3/4 7 AmbrStr 242 11 3/4 11 11 1/4 + 1/4 6 2 AmbMd 7 3 4 1/4 4 1/4 4 1/4 + 1/4 21 1/2 11 5/8 AmcorF .64 3.0 11 7 21 21 21 - 1/4 3/32 1/32 Ameral 3126 1/16 1/32 1/16 19 13 1/4 Amrian .72 4.1 10 14 17 3/4 17 1/4 17 3/4 + 3/8 2 1/2 5/8 Amerbc 38 12 1 1/8 1 1/8 1 1/8 + 1/4 25 1/2 18 3/4 AFFF 1.60 6.8 63 24 23 1/4 23 1/2 + 1/4 11 1/2 9 1/4 AmFPr 1.06 9.7 14 58 10 7/8 10 3/8 10 7/8 + 1/2 11 3/4 7 5/8 AFTxE 1.00 8.9 180 11 1/2 11 1/8 11 1/4 9 1/2 6 1/2 AFTxE2 .75 8.5 179 8 7/8 8 3/8 8 7/8 + 3/8 19 1/2 10 3/4 AmerOn 156 19 18 1/4 18 3/4 - 1/4 15 1/2 3 5/8 AmSvce 6 855 4 3 5/8 3 7/8 + 1/8 2 5/8 1/8 vAWAirl 338 3/8 5/16 5/16 1 17/32 7/32 AAcft h 890 5/16 1/4 1/4 -1/32 2 1/2 3/4 AmAset 6 1 3/8 1 3/8 1 3/8 - 1/8 1 1/2 1/2 AAst wtA nt 3/4 1/4 AAst wtB nt 5/8 1/4 AAst wtC nt 10 1/4 6 AmBcpNV t nt 25 1/2 17 1/2 AmBcp 1.00 4.4 45 4 22 3/4 22 3/4 22 3/4 21 3/4 14 ABnkr .60 2.8 8 17 21 1/8 20 3/4 21 1/8 + 1/8 25 1/2 10 3/4 AmBiod 35 588 24 1/4 23 3/4 24 + 1/2 13 5/8 4 1/4 AmBiogn 987 5 7/8 5 5/8 5 7/8 + 1/4 12 1/4 7 1/2 AmBiom 84 12 1/8 12 12 - 1/8 3 3/4 1 1/8 AmBio wt 30 3 5/8 3 1/2 3 5/8 +1/16 3 11/16 ABsCpt 1845 2 13/16 2 1/4 2 3/8 -5/16 15 3/4 10 1/4 AmBusin 13 15 1/2 14 1/2 14 3/4 + 1/4 22 1/4 15 3/4 AmCity 34 27 15 3/4 15 3/4 15 3/4 - 3/8 22 1/2 18 1/4 ACty pf 1.50 7.9 260 19 1/4 19 19 - 3/8 26 1/4 3 3/8 AClaim s 18 78 6 1/2 6 3/8 6 3/8 27 10 AColoid .50 2.0 21 35 25 3/4 25 25 1/2 + 1/2 5 1/4 2 5/8 AConsu nt 14 3/4 2 3/4 AmDntl 244 3 3/8 3 3 1/8 + 1/8 3 1/4 1 3/16 AmDrg 131 1 7/8 1 11/16 1 7/8 +3/16 18 1/4 11 3/4 AmEcol s 10 19 14 1/4 13 1/2 13 1/2 - 3/8 5 3/4 3 AmEduc 446 5 3/8 5 5 3/8 + 1/8 1 23/32 9/16 AmEnt 80 29/32 25/32 25/32 +1/32 8 1/2 2 3/8 AmFB 35 6 11/16 6 1/2 6 11/16 +7/16 1/2 1/8 AmFbre 35 1/8 1/8 1/8 4 3/4 1 1/8 AFilm 15 590 1 5/8 1 3/8 1 1/2 28 20 AFiltrn .94 5 10 1/4 9 3/4 AFn pfD 1.00 nt 15 9 7/8 AmFunl 18 65 14 1/4 14 1/8 14 1/8 49 1/4 33 1/4 AGreet .86 1.9 16 x1444 46 3/8 45 7/8 46 - 1/8 4 15/16 1 3/8 AHltSv 61 1 11/16 1 5/8 1 5/8 -1/16 26 1/4 14 AHlthcp 28 77 22 21 1/2 22 + 3/8 3 1/4 1 3/16 AmHold 20 101 2 3/4 2 5/8 2 5/8 9 1/4 4 5/8 AIndF .08 1.4 3 3 5 3/4 5 3/4 5 3/4 - 1/8 13 1/2 10 AmInsur 281 13 1/2 12 3/4 13 1/4 + 1/4 5 1 1/8 AmIntg 10 1 1/4 1 1/4 1 1/4 3 31/32 1 13/32 AmInPt 1794 1 13/16 1 11/16 1 3/4 -1/16 25 3/8 24 AmLfe pf 2.16 8.8 50 24 5/8 24 3/8 24 5/8 + 1/8 6 1/4 3 1/4 AmLck nt 22 11 3/4 AMS s 21 462 21 7/8 21 5/8 21 5/8 - 1/4 3 1/16 15/16 AMdAlt 11 2 1/16 1 7/8 1 7/8 - 1/8 21 1/4 5 1/2 AMedE 14 634 7 7/8 7 5/8 7 5/8 - 1/8 4 1/16 2 1/4 AmMdTc 56 2 11/16 2 5/8 2 5/8 12 2 3/4 AMobile nt 45 3/4 35 1/2 ANtIns 2.04 4.5 8 14 45 1/2 44 1/4 45 1/2 +1 1/4 5 1/8 2 7/8 ANtPt 751 4 3/4 4 5/8 4 5/8 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 41 8 9/16 8 1/2 8 1/2 3 1 ANuclC nt 1 5/8 1/8 AmNurs 110 1/4 1/4 1/4 +1/16 3 1/4 2 APacBk 1159 2 1/4 2 1/8 2 1/8 41 1/4 13 1/2 AmPac 50 885 36 35 1/4 35 3/4 - 1/4 2 3/8 1 1/8 APhyG 225 156 2 3/8 2 1/8 2 1/4 + 1/8 44 3/4 18 1/8 APwCv s 44 2729 45 3/4 44 44 3/4 + 1/8 8 3/4 5 1/2 ARecr .20 3.6 10 127 6 5 1/2 5 1/2 - 1/2 16 13 AmResid 265 14 1/4 14 1/8 14 1/4 3/8 1/8 AmRice nt 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 35 6 6 6 1 7/8 7/32 ASvFL 3 878 1 5/8 1 1/2 1 5/8 + 1/8 19 3/4 7 ASoft .32 3.2 14 1201 10 1/4 9 7/8 10 2 1/8 1 1/8 AmStl 3 1 1/2 1 1/2 1 1/2 20 1/4 13 1/2 AStudios 1913 21 19 1/2 21 +1 1/4 28 1/4 8 1/2 AmSupr 15 18 1/4 17 1/2 18 1/4 14 5 ATravel 7 545 8 1/8 7 5/8 8 + 1/8 7 1/4 3 3/8 AUtdGl s 274 5 1/8 4 7/8 5 11 5 AVang 10 22 8 1/2 7 1/4 7 1/2 - 1/2 4 1/2 2 1/4 AWood 282 3 1/2 3 3 1/2 + 5/8 5 1/2 4 AmAll .38 e 8.7 262 4 3/8 4 1/4 4 3/8 +1/16 18 3/4 11 1/4 Amerfed .50 2.7 7 100 18 1/4 18 18 1/4 + 1/2 8 3 Amrhost 4 7 3/4 7 1/2 7 1/2 - 1/4 20 3/4 9 1/2 Amerwd 57 20 19 3/4 19 3/4 - 1/4 2 1/4 3/4 Ametech 176 1 1 1 Amfed nt 78 1/4 49 1/4 Amgen 39 8049 75 74 74 3/4 3 3/8 1 1/4 Amistar 20 1 5/8 1 3/8 1 5/8 2 1/2 AmtyBc nt 26 1/4 11 AmityBn .23 e .9 9 25 24 25 - 1/2 11 1/4 1 1/4 Amnex s 1 1 1/4 1 1/4 1 1/4 AmskBk nt 23 12 1/4 Amoskg 19 65 17 1/4 16 3/4 17 1/4 - 1/4 19 9 Ampal pf .32 2.1 3 15 15 15 -1 8 5 3/4 Ampex 228 7 1/2 7 7 1/2 + 1/4 16 11 1/2 Amplcn nt 3 7/8 1 1/2 Amserv 4 11 1 7/8 1 5/8 1 7/8 29 3/4 14 AmtcCp s 364 2431 26 1/4 25 1/2 25 1/2 - 5/8 1 13/16 5/8 Amtech 1 11/16 11/16 11/16 3 1/2 2 Amvest 2 45 3 1/8 3 3 1/8 +1/16 24 1/2 5 3/4 Amylin 740 12 3/4 11 3/4 12 3/4 +1 13 1/8 10 1/4 Anlogic nt 11 1/4 8 AnalyTc .20 1.8 6 47 11 3/4 11 1/4 11 1/4 22 12 1/2 Analy .60 2.8 17 10 22 21 1/4 21 1/4 - 1/4 3 3/4 1 15/16 AnlySur 24 40 3 3/8 3 1/4 3 3/8 16 3/8 10 7/8 Anangel 1.00 e 8.2 10 40 12 1/4 12 12 1/4 + 1/8 3 1/4 1 Anaren 3 1 1/2 1 1/2 1 1/2 - 1/4 9 1/4 3 7/8 AnchBcp 10 1107 9 1/8 8 3/8 8 3/4 - 3/8 16 3/4 11 7/8 AncBWis 345 16 3/8 16 16 - 1/4 7 3/4 4 3/4 AndrGr .05 e nt 8 3/4 2 AndvBc 4 371 8 3/4 8 1/4 8 1/2 5 3/16 2 9/32 AndvTg s t 8 40 3 3/8 3 3/8 3 3/8 + 1/8 46 22 1/4 Andrew 17 787 45 44 45 + 5/8 21 1/2 9 1/2 Andros 16 210 16 1/4 15 1/2 16 1/8 + 3/8 15 6 Anergen 12 95 12 11 1/2 11 1/2 - 1/2 5 7/8 1 7/8 Angecn 158 3 1/8 2 7/8 3 41 1/8 16 7/8 AngSA 1.24 e 7.4 43 17 1/4 16 3/4 16 3/4 - 1/8 7 1/2 2 15/16 AngAG .35 e 11.9 101 2 15/16 2 3/4 2 15/16 1 7/8 1/16 AngSwis s 687 3/8 1/4 9/32 17 15 Ansonia 3 16 16 16 - 1/4 3 1/8 1 11/16 Anuhco 115 2 7/16 2 5/16 2 7/16 6 3/8 7/8 AorTch 563 1 3/16 1 1 1/16 +1/16 29 14 Apco 1.35 e 8.3 15 16 1/4 15 1/2 16 1/4 2 5/16 1 Apertus 54 2449 2 1/4 2 2 5/32 26 1/2 7 3/4 Aphton 41 20 18 1/2 19 + 1/2 14 8 1/4 ApogEn .28 2.3 39 37 12 1/4 11 7/8 12 1/8 + 1/4 13/16 5/16 ApogRb 46 15/32 15/32 15/32 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .8 13 21477 59 1/2 57 3/4 58 1/4 + 1/2 18 7 3/8 AplSou s 32 589 18 1/4 17 1/2 18 26 3/4 11 Aplebee .06 .3 31 1097 24 3/4 23 3/4 23 3/4 - 7/8 14 7 1/4 AplRecy 359 14 12 1/2 14 + 3/4 10 3/4 4 1/2 ApdExtr 15 10 5 1/4 5 1/4 5 1/4 - 1/8 20 1/8 10 1/4 ABiosci s 31 3253 13 1/4 12 1/2 13 + 1/4 22 12 ApldBio 835 22 21 1/8 21 3/8 - 1/2 34 11 ApdImu 337 19 1/2 19 19 1/2 + 1/2 4 1/2 3 ApldLsr 20 3 3/4 3 3/4 3 3/4 2 1/4 3/8 ApLsr wtA 173 1 3/4 1 1/2 1 3/4 - 1/8 7/8 1/4 ApdL wtB 120 9/16 9/16 9/16 -1/16 13 1/4 6 ApdLsr un 64 10 1/2 10 1/2 10 1/2 36 11 1/4 ApldMt s 41 5632 36 1/2 35 1/4 36 +1 5 1/8 3 3/8 ApdMicr 143 3 5/8 3 1/4 3 1/2 - 1/8 2 9/16 ApdM wt 30 1 1 1 + 1/8 6 7/8 1 1/2 AquaBy 1564 2 1/4 2 2 1/16 +1/16 2 5/8 15/16 Aquant 41 1 3/16 1 1/8 1 1/8 -1/16 3 1/4 27/32 ArabSh 17 2 9/16 2 1/2 2 1/2 56 3/4 18 Aramd un nt 25 1/4 17 1/2 Arbor .20 .9 21 169 22 21 1/4 21 3/4 10 1/4 8 ArbrNtl 11 10 1/4 9 3/4 9 3/4 - 1/2 12 1/4 6 3/4 ArchCm 6567 7 3/4 7 7 5/8 - 1/8 5 13/16 2 1/16 ArchPt 309 5 5/16 4 15/16 5 1/16 -1/16 3 15/16 3/8 ArchrCm 318 2 3/4 2 9/16 2 9/16 -3/32 11 1/8 3 5/8 Archive 29 5706 11 1/4 11 11 1/8 + 1/8 20 1/2 9 1/2 Arctco .24 1.3 17 226 19 1/8 18 3/4 18 3/4 - 3/8 3 7/8 2 3/4 Arcus nt 49 27 Arden nt 3 3/4 1 3/8 ArdenIn 26 2 2 2 30 21 3/4 ArgoGp .84 3.0 8 2 27 3/4 27 3/4 27 3/4 8 5 3/4 ArgusPh 190 7 7/8 7 1/2 7 7/8 + 1/4 2 1/2 1 1/4 AristIn 106 2 1/8 2 2 1/8 + 1/8 6 1/4 3 Aritch 10 37 5 1/4 4 3/4 5 1/4 + 1/4 1 7/8 1/32 ARIX 848 1/8 3/32 3/32 3 7/8 1 1/2 ArizInst 161 2 1/4 2 2 1/4 15 3/8 8 7/8 ArkBest .02 e .1 342 15 14 5/8 14 5/8 - 1/8 23 1/2 13 1/2 ArkFrt s 33 531 22 21 1/2 21 1/2 - 1/2 9/32 1/8 Arman wt nt 1 1/8 5/16 Arman 25 103 1/2 1/2 1/2 2 1/2 3/4 Arman un 55 1 1/16 1 1 1/16 2 13/16 5/8 Armeno s 10 1 7/8 1 + 1/8 17 3/4 9 1/2 Armor .48 3.0 20 10 16 16 16 + 3/4 5 13/16 2 3/8 ArmsPh 141 3 7/16 3 5/16 3 7/16 + 1/8 33 3/4 25 1/2 Arnold .64 2.1 16 26 30 1/2 30 1/4 30 1/4 - 1/4 8 3/4 4 3/4 ArowFn t nt 29 1/2 17 3/4 ArowInt .02 e .1 601 29 1/4 27 1/4 27 1/2 -1 1/2 31/32 5/16 Artagp h 1748 7/16 13/32 13/32 1/2 1/4 Artgp wtA 212 3/8 5/16 3/8 +1/16 3/8 1/8 Artgp wtB 6 3/16 3/16 3/16 6 1/4 4 3/4 Artgph pf 557 6 1/4 5 3/4 6 + 1/4 4 1/4 3/4 Artel 825 1 1/8 15/16 1 +1/16 35 10 1/2 Artsft 20 1908 17 16 3/4 17 12 1/2 5 3/4 ArtistG 16 127 7 1/2 7 7 - 1/8 12 1/8 6 1/4 ArtWay .10 j nt 3 5/8 3/4 ArytOp nt 72 1/8 46 3/4 ASEA 1.20 e 2.3 104 54 52 3/4 53 1/4 + 1/4 13 3/8 6 7/8 AspctTl 39 813 12 1/2 12 12 1/2 + 1/2 10 1/2 5 5/8 AspenBk .20 2.1 10 5 9 1/2 9 9 1/2 2 3/4 5/8 AspnIm 125 1 7/8 1 3/4 1 7/8 1 7/32 AspenM 3527 9/32 1/4 1/4 1 7/8 5/16 Assix 9 36 7/16 3/8 3/8 33 3/4 24 3/4 AsdBnc .88 2.8 12 43 32 31 1/4 32 + 3/4 19 1/4 13 AsdCmA 42 17 16 17 + 3/4 19 1/2 13 AsdCmB 105 16 16 16 13 1/2 4 3/4 Astec 9 181 13 3/4 13 13 5/8 + 1/8 21 1/2 10 3/4 AstrM s .12 .9 19 50 14 13 14 + 3/4 4 1/8 1 7/8 Astron 25 60 2 3/4 2 3/8 2 3/4 +5/16 5 1/4 2 7/8 Astrosy 7 1 4 1/4 4 1/4 4 1/4 3 3/4 1 1/2 Atek 9 25 2 3/8 1 3/4 2 + 3/8 18 1/4 6 1/2 Athena 477 9 1/4 8 3/4 9 1/4 5 1/2 3 3/4 Athey nt 10 1/4 6 Atkinsn 60 20 8 3/8 8 3/8 8 3/8 - 1/8 12 3/4 7 Atlnfd .40 b nt 1 13/16 3/8 AtlAm 14 15/16 15/16 15/16 -3/16 14 4 1/2 AtlGulf 246 6 1/4 6 6 + 1/8 38 3/4 22 1/8 AtlSAr s .48 1.4 17 877 35 34 1/4 34 1/4 - 3/4 25 1/4 9 3/4 AtlTele .32 1.8 14 58 18 1/2 18 18 - 1/2 14 3/4 6 3/4 Atmel 25 2345 14 7/8 14 14 1/2 + 1/4 2 3/4 AtrixInt 253 1 7/8 1 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 21 3/4 5 3/4 AtrixL 476 10 9 1/2 10 + 1/4 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc nt 24 1/4 12 1/4 AuBon 51 1773 23 21 3/4 22 1/2 + 1/4 2 7/8 7/8 AudKng 243 2 1/4 2 1/16 2 1/16 +1/16 4 1/4 1 1/8 AudSci 102 1 1/2 1 1/8 1 3/16 +1/16 1 1/8 3/8 AudrRs 9 3/8 3/8 3/8 4 1/8 2 3/16 Ault 9 2 2 7/8 2 7/8 2 7/8 12 1/4 2 1/2 AuraSy 1552 4 3/4 4 1/4 4 1/4 - 3/8 2 1/4 3/8 Aurora 1561 2 1/16 1 15/16 1 15/16 - 1/8 5 1/2 4 1/4 AustInt nt 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t nt 5 3 AutoInf 23 80 3 5/8 3 5/8 3 5/8 - 1/4 17 5/8 8 1/8 Autcam t 13 27 11 1/4 10 1/2 11 1/8 + 1/8 9 1/2 6 Autoclv .24 3.0 28 1 8 8 8 + 3/4 56 1/2 23 1/4 Autodk .48 .9 29 4664 54 3/4 52 1/2 53 5/8 +1 1/8 7 1/4 3 1/2 AutoGp 106 7 1/4 7 1/8 7 1/4 + 1/8 18 5/8 13 AutoInd 18 129 16 1/8 15 3/4 16 1/8 1 5/16 3/4 AutProt 81 1 3/32 31/32 31/32 3/8 1/8 AutPr wt nt 5 3 AutPr un nt 15 3 Autote h 18 10 13 3/4 13 3/4 13 3/4 -1 14 3/4 8 5/8 AutoCp .57 t nt 32 1/2 21 1/4 Avatar 42 30 1/2 30 30 1/4 - 1/4 7 1/2 3 7/8 Avecor 1 5 3/8 5 3/8 5 3/8 + 3/8 4 1/8 7/8 Avndle 42 2 1 5/8 2 + 3/8 7 5/8 4 5/8 Aztar 17 4228 7 1/4 6 7/8 7 1/4 + 3/8 4 1/8 2 1/16 AztcM .10 4.2 13 250 2 1/2 2 1/8 2 3/8 + 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