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 D Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <66.1992Nov19.184103@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 70 4 1/8 4 1/8 4 1/8 8 1/2 2 3/4 D&N Fn 8 101 7 5/8 7 3/8 7 3/8 - 1/4 11 1/4 7 DR Hort 495 9 1/2 8 1/2 9 1/2 + 3/4 6 1/8 3 1/4 DBA 7 10 4 5/8 4 5/8 4 5/8 3 1/8 1 DCX 241 2 1 3/4 1 3/4 -1/16 8 3/8 2 1/16 DDI 47 4 3 7/8 3 7/8 16 1/2 10 DEP 14 27 13 3/4 13 3/4 13 3/4 - 1/4 31 7 1/2 DF Sou .20 .7 11 23 30 1/2 30 1/4 30 1/2 - 1/4 16 3/4 9 1/4 DH Tch 12 167 14 1/2 13 3/4 13 7/8 - 5/8 2 3/8 7/8 DMI Frn 10 1 3/4 1 3/4 1 3/4 + 3/8 3 3/4 3 1/4 DMI Inc 781 3 3/4 3 3/8 3 5/8 - 1/8 9 1/8 3 1/4 DNA Pl 171 5 7/8 5 3/4 5 3/4 - 1/8 38 1/2 24 1/4 DNA pf 2.25 7.8 11 28 3/4 28 28 3/4 + 1/4 15 1/2 3 1/2 DNX Cp 1892 5 1/2 4 3/4 5 1/4 + 1/8 3 15/16 1 1/4 DRS Ind s 166 1 1/2 1 5/16 1 1/2 +3/16 5 3 DRS un 880 4 3 1/4 4 + 7/8 16 1/8 5 1/4 DS Bnc 1.07 t 7.5 7 148 14 1/4 13 1/2 14 1/4 + 1/2 19 1/4 3 5/8 DSC 11520 18 3/8 18 18 - 1/8 28 1/4 13 1/2 DSG Int 1492 21 1/4 19 1/4 20 3/4 +1 1/2 1 3/16 1/4 DSI Ind 1608 13/32 3/8 13/32 6 5/8 2 3/4 DSP 15 274 6 3/4 6 1/4 6 1/2 3 15/16 1 11/16 DTI Md 264 2 1/16 1 7/8 1 7/8 - 1/4 5 1/4 1 1/8 DVIHl wt nt 20 1/2 9 7/8 Dahlbg s .12 .7 23 23 16 1/2 16 1/4 16 1/2 + 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 9 32 7 6 1/4 7 + 3/4 11 5 3/8 DairyA 7 37 5 7/8 5 3/4 5 3/4 - 1/8 11 3 3/4 Daka s 8 2272 11 7/8 10 3/4 11 1/4 + 1/4 26 13 DakotaB .72 e 2.8 13 27 1/2 26 26 +1 1/2 1 1/8 5/8 Daleco nt 1 7/8 1/4 Daltx un nt 14 1/4 3 3/4 Damark 56 5 3/8 5 5 41 1/2 18 1/4 Danek s 59 2691 38 3/4 38 38 2 1/4 3/8 DanlFd nt 3 1/8 1 7/16 Danngr 60 1 15/16 1 3/4 1 3/4 14 9 1/4 Danskin 245 11 3/4 11 1/4 11 1/4 78 60 1/4 DartGp .13 .2 17 30 68 1/2 68 1/4 68 1/4 - 1/4 2 1/8 1 DtBdcst 553 1 9/16 1 7/16 1 1/2 -1/16 8 5/8 3 Dta IO 11 93 4 1/2 4 1/4 4 3/8 5 3/4 1 DtaMea 28 5 3/8 5 5 11 1/2 7 DtaRsh 125 10 3/4 10 1/4 10 1/4 3 3/8 7/8 DtSwtch 203 2 1/8 2 2 1 1/2 DtSw wt95 nt 7 1/4 3 DtaTrn nt 15 11 DtTrNw 30 4 13 3/4 13 1/2 13 3/4 + 1/4 8 1/4 3 3/4 Dtaimg 147 6 1/8 5 3/4 5 3/4 - 1/8 16 3/4 4 Datflx 8 251 5 4 3/4 5 + 1/4 6 1/4 2 3/4 Datkey 19 186 3 2 7/8 2 7/8 - 1/8 5 2 Datmar nt 41 3/4 17 3/4 Datscp s 57 6862 30 1/2 28 3/4 29 - 1/8 3 3/8 1 3/4 Dtasth nt 5 1/2 2 1/4 Dtawtch 19 3 2 5/8 3 7/8 1/4 Dtawtc wt 334 1/2 5/16 1/2 +1/16 24 7/8 14 1/4 DataRce 1162 22 1/4 21 1/2 21 5/8 - 1/8 10 1/2 1 Dateq 4 15 1/4 4 1/2 Datron 11 23 5 1/2 5 1/4 5 1/4 - 3/4 4 3/8 2 1/8 Datum 11 2 1/2 2 1/2 2 1/2 - 1/8 49 32 3/8 Dauphn 1.52 3.4 11 421 44 1/2 44 44 1/8 + 1/8 7 3/4 4 3/4 DavWht .15 j nt 3 1/2 1 7/8 Davox 2 2 2 2 1 15/16 3/4 DawnCa 90 1 1/8 1 1/8 1 1/8 5 3/8 3 7/8 Dawson nt 21 3/4 10 1/2 DayRun 9 15 3/4 15 3/4 15 3/4 1 1/2 1/16 Daylgt nt 31 3/4 9 7/8 DBeer 1.10 e 10.0 1154 11 10 7/8 11 3 7/8 1 1/4 DeNovo 255 1 5/8 1 1/4 1 1/4 -3/16 21 3/4 12 3/4 DeVry 21 132 20 3/4 20 20 6 1/4 3 3/4 DeWolfe 65 85 3 7/8 3 7/8 3 7/8 - 1/2 11 3/4 6 1/8 DebShp .20 2.3 22 245 8 7/8 8 1/2 8 3/4 - 1/4 2 19/32 7/8 Decora h 496 2 1/16 1 15/16 2 -1/16 17/32 1/8 Decor wt 100 7/32 7/32 7/32 44 1/2 29 1/2 Deerbk .80 a 1.8 10 5 44 1/2 44 1/2 44 1/2 + 5/8 13 3/4 7 DefSft 14 159 9 1/8 8 3/8 8 1/2 4 1/8 11/16 DefnInc 13 221 2 1/2 2 3/8 2 1/2 + 1/8 15 3/4 11 3/4 DeklbE 1719 12 1/4 11 3/8 12 34 1/2 23 1/2 DklbGn .80 2.8 15 132 30 1/4 29 29 -1 9 3/4 7 1/2 DelaOts .10 1.1 8 3 8 3/4 8 3/4 8 3/4 24 3/4 16 5/8 Delchm .44 2.2 17 2 20 1/4 20 1/4 20 1/4 37 7/8 13 7/8 DellCpt s 21 24420 39 1/4 38 1/8 38 3/8 +2 1/8 14 5 3/4 DelpFin nt 7 7/8 6 DelpInf nt 1 3/4 23/32 DeltCm nt 18 1/2 13 5/8 DeltNG 1.08 6.2 12 28 18 17 1/2 17 1/2 16 1/4 9 3/4 DeltQn 458 14 1/2 14 14 1/8 - 1/4 1 3/4 1/4 DnsePc 32 1 1/8 1 1/8 1 1/8 - 1/8 3 5/8 1 1/8 DentMd 156 1 15/16 1 13/16 1 13/16 50 33 1/4 DepGty 1.56 3.2 10 386 49 48 1/4 49 + 1/2 10 3/8 1 1/4 DeprAn 268 2 7/8 2 3/8 2 7/8 + 1/4 8 3/4 1/4 DepA wt 352 1 3/8 1 1 3/16 + 1/4 20 1/2 2 7/8 Deprn g .40 a 6936 6 7/8 5 1/2 5 7/8 -1 15 1/4 3 1/4 DepUSA 1182 8 7 7 - 7/8 8 5/8 DepUSA wt 917 2 1/2 1 7/8 1 7/8 - 3/4 24 3/4 7 DsgInc s 22 4512 24 1/2 23 24 1/4 +1 1/4 5 3/8 3/8 DstIDI 823 1 5/16 1 1 5/16 +3/16 6 1/4 4 5/8 DetSys 11 146 5 1/4 5 1/8 5 1/4 + 1/8 14 1/2 6 3/4 DetrxC 8 8 1/2 8 1/2 8 1/2 + 1/4 29 1/2 17 3/4 DetCan .50 nt 3 3/8 1 1/8 DevTch s 94 17 1/4 9 Devcon .20 2.1 22 9 3/4 9 9 3/4 + 3/4 3 3/4 1 3/4 DeVBul 10 1 7/8 1 7/8 1 7/8 11 1/4 4 Devon 10 30 11 10 1/2 11 + 7/8 11 1/4 11 DialPge 2569 11 1/4 11 11 1 1/4 DiamEnt 864 9/16 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 34 2 1/4 2 1/4 2 1/4 18 3/4 9 Dianon 72 1152 11 1/2 11 11 1/2 + 1/4 39 1/2 24 1/4 Dibrell s .60 1.5 16 1391 39 1/2 37 1/4 39 +1 4 1/4 1 1/4 Diceon 65 2 1/4 2 1/8 2 1/8 - 1/8 5 3/4 3 1/4 DClark 11 6 4 4 4 -3/16 22 11 DigiInt s 25 1000 20 3/4 20 20 1/4 - 1/4 5/8 1/4 Digimt h .01 e nt 10 1/2 6 3/8 DigBi 41 9 8 1/2 8 1/2 - 1/4 12 1/2 4 1/2 DigMic 294 5 3/4 5 1/4 5 1/2 + 1/8 1 3/8 1/8 DigPd wtA 2 1/4 1/4 1/4 1 1/8 DigPd wtB 2 3/16 1/8 3/16 +1/16 13 3/4 3 3/8 DigPrd s 493 3 5/8 3 3/8 3 5/8 + 1/4 14 2 3/4 DigPd un nt 1 3/8 5/16 DigtlSol 150 15/16 3/4 25/32 +3/32 6 1 9/16 DigtSd 27 855 3 1/4 2 7/8 3 +3/32 15 1/4 7 1/2 DigtlSy 161 11 3/4 11 11 - 1/2 6 7/8 2 DimeFn 234 5 5/8 5 3/8 5 3/8 - 1/8 40 1/2 24 1/2 Dionex 21 293 39 1/2 39 39 1/4 - 1/4 1 11/16 3/8 DrctCon 1705 1 1/4 1 1 1/4 + 1/4 11/16 1/4 DrcCn wt 460 5/8 7/16 5/8 +7/32 5 1/8 2 1/2 Divrsco 13 8 5 4 7/8 5 16 7 Divrcre 13 304 11 10 10 1/4 - 1/4 4 3/4 4 3/8 Diversfx 353 4 1/2 3 7/8 4 1/8 - 1/4 3/4 1/4 Divers wt 2055 5/8 7/16 7/16 -3/16 5 1/2 4 1/4 Divers un 860 4 7/8 4 1/4 4 1/2 - 1/8 1 1/2 7/8 DixieN nt 14 1/4 7 1/2 DixieYr .20 1.6 x71 12 3/4 12 1/4 12 5/8 + 5/8 2 5/8 1 DocuCn 3302 2 1/8 1 7/8 2 - 1/8 4 3/4 13/16 DocuTch 16 13/16 13/16 13/16 -1/16 1 3/8 1/8 DocuTc wt nt 10 2 1/2 Dolco 50 10 3/4 10 3/4 10 3/4 + 3/4 3 3/4 2 5/8 Dolco pf .36 nt 28 15 1/4 DlrGnl s .20 .7 25 1638 28 7/8 28 28 3/4 + 7/8 10 1/2 8 1/2 Donegal .28 nt 17 3/4 13 3/4 Domng 1.00 nt 21 1/4 9 3/8 DomBk .11 j 1428 21 3/8 21 21 1/4 + 1/8 12 1/2 7 3/4 DrchHu .20 1.7 65 159 11 3/4 11 1/8 11 3/4 + 3/4 18 3/4 7 1/4 Doskcl 235 12 1/2 11 1/2 11 3/4 - 1/4 3 1 3/16 Dotrnix nt 1 5/8 DblEgl nt 4 1/2 3 1/2 Dghtie .16 nt 35 10 5/8 DglLom s .40 2.1 7 106 20 19 1/4 19 1/4 - 1/4 5 3/4 3 7/8 DovrReg .21 e nt 15 3/4 8 DrecoE 11 271 14 12 3/4 12 7/8 - 7/8 24 7/8 20 DresBk s .75 r 3.4 351 22 3/8 22 1/8 22 3/8 + 1/4 17 5/8 7 3/4 DresB 24 1696 18 3/8 17 3/8 18 + 1/2 8 1/8 2 1/2 DrewIn 9 136 7 5/8 7 3/8 7 3/8 - 1/8 7 1/4 3 5/8 Drexlr 130 4 1/4 4 4 1/8 + 1/8 36 3/4 15 DreyerG .24 1.0 23 1683 25 24 1/4 24 3/4 + 1/8 13 1/2 6 DriefC .59 e 9.5 188 6 3/8 6 1/8 6 3/16 -5/16 8 1 3/8 Drivfn s 652 3 1/2 3 1/4 3 1/4 -3/16 9 1/4 3 5/8 DrugE .08 1.4 263 6 5 5/8 5 7/8 8 1/2 1 1/4 DrgScr 434 1 11/16 1 9/16 1 11/16 14 1/4 4 3/4 DuraPh 1490 7 1/2 7 7 1/4 - 1/8 10 1/4 3 1/8 Durkn 14 433 9 1/2 8 3/4 9 1/2 + 3/4 4 1/4 1 1/2 Duratek 17 3 1/2 3 3/8 3 3/8 29 20 1/4 Duriron .60 2.4 17 330 25 1/2 24 7/8 25 - 1/4 1 3/16 3/8 DynaGp 430 29/32 3/4 13/16 +1/32 10 1/8 4 1/4 Dynagn 979 6 5 3/8 5 5/8 + 1/4 6 7/8 4 3/4 Dyngn un 810 7 6 3/8 6 1/2 + 1/4 1 1/2 1/32 DynAm 120 15/32 15/32 15/32 1 5/8 1 DynCls 25 1 1/8 1 1/8 1 1/8 2 1/2 1 3/16 DynOil 64 1 7/16 1 1/4 1 1/4 -3/16 6 3/8 3 1/2 DynRsh t 6 50 4 3/4 4 1/4 4 1/4 - 3/4 6 1/4 3 Dynscn nt 8 1/2 2 1/2 Dynasty 380 2 3/4 2 1/2 2 1/2 4 3/8 1 9/16 DyntcI s 10 2 1/4 2 1/4 2 1/4 22 1/2 15 1/2 DytchC 14 472 20 1/2 19 1/2 20 1/4 - 1/4 1 3/8 DyntrL 13 66 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