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 I Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <71.1992Nov19.184103@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 359 12 11 1/2 11 1/2 - 1/2 14 4 3/4 ISG 26 9 3/4 9 1/8 9 1/8 - 5/8 6 1/4 1 3/8 ICC Tch 1576 2 1/16 2 2 -1/16 11 4 ICF Int 170 6 3/4 6 1/2 6 3/4 + 1/4 1 1/4 5/16 ICO 401 15/16 15/16 15/16 -1/16 17 5 1/4 ICOS 2233 7 7/8 7 1/2 7 3/4 + 1/4 12 6 3/4 ICU Med 128 10 1/2 10 1/4 10 1/2 20 11 1/8 IDB Cm t 42 762 19 3/4 19 19 3/8 + 1/8 20 1/4 5 3/4 IDEC 799 10 1/4 9 3/4 9 3/4 - 1/2 30 1/4 18 IdexxLb 43 760 29 1/4 28 3/4 28 3/4 - 1/2 9/16 1/8 IEH Cp 10 1/8 1/8 1/8 8 3/4 4 1/4 IFR 22 55 6 1/2 6 1/4 6 1/2 19/32 1/16 I:Flw wt 168 9/16 9/16 9/16 -1/32 I:Flow un nt 8 1/8 2 1/32 I:Flow s 84 3 3/8 3 1/8 3 1/8 - 3/8 17 7 IG Lab 351 14 1/2 13 13 20 3/4 11 3/8 IHOPCp 26 2492 21 1/8 20 3/8 20 7/8 + 1/2 4 1/4 2 1/8 II:VI 20 7 3 3 3 + 1/8 26 19 IIC Ind nt 36 7/8 15 3/4 IIS 22 53 33 31 3/4 33 + 1/2 23 8 ILC Tc 14 212 14 1/2 13 3/4 13 3/4 - 3/4 3 5/8 1 1/8 IMRE wt nt 5 9/16 2 1/4 IMRE 329 3 3/8 3 3/16 3 3/16 -3/16 19 1/2 8 1/2 IMRE un 15 11 1/2 11 1/4 11 1/4 - 3/4 22 12 IMRS 35 4492 22 1/2 20 1/2 22 +1 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 81 12 1/2 11 1/2 12 + 1/4 15 1/4 8 1/4 IQSoft 1939 14 1/4 13 14 1/4 +1 13 1/4 8 3/4 IVF Am 126 13 1/4 12 3/4 13 + 1/4 23 16 1/4 IWC 1.40 6.7 20 56 21 20 3/4 21 5 15/16 Icot 34 1084 1 3/4 1 1/4 1 11/16 +5/16 1 9/16 1/2 IdanSft 533 1 5/8 1 1/2 1 1/2 +1/32 3 1/4 1 1/8 Ikos 268 1 15/16 1 7/8 1 15/16 +1/16 5 5/8 5/16 Ilio 669 3/4 5/8 5/8 10 7/8 7 ImageAm 171 9 7/8 9 1/2 9 7/8 12 3/4 4 1/2 ImagEn 175 411 7 1/8 6 7/8 7 + 1/8 12 7 ImgFlm 21 401 8 1/4 8 1/8 8 1/4 1 1/4 1/16 ImgF wt 3 3/16 3/16 3/16 -1/16 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 1133 1 3/16 1 1/16 1 3/16 +1/16 3 29/32 Imatrn 1101 1 3/8 1 1/4 1 1/4 -1/32 28 5 Imclne 843 10 1/2 9 3/4 10 + 1/4 2 5/8 1 3/8 Imex 159 1 3/4 1 5/8 1 3/4 2 1/2 1/2 ImmuCell 5 1 1/4 1 1/4 1 1/4 20 1/2 6 1/2 Imucor 23 59 9 8 3/4 8 7/8 + 1/8 25 8 ImuLog 427 11 1/2 11 11 1/2 + 1/2 25 1/4 8 1/4 Imungn 419 12 11 1/2 12 + 1/4 47 1/4 12 1/4 ImunRsp 878 19 3/4 18 3/4 19 1/4 - 1/4 68 22 1/2 Imunex 7295 51 1/4 47 48 -2 5/8 48 3/4 13 3/4 Imunx wt 282 32 1/2 28 28 1/4 -4 1/8 17 5 1/2 Imunmd 1145 11 1/4 10 7/8 11 - 1/8 1/2 1/16 Imnet nt 1 5/16 7/16 ImpctSy 22 152 7/8 13/16 7/8 15 1/2 6 5/8 ImprBc t 43 93 9 1/8 9 9 1/8 + 1/8 16 1/4 7 1/4 ImpCrd 20 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 34 968 13 11 1/4 12 + 1/2 7 1/8 3 11/16 InHome 1592 5 5/8 5 5/16 5 1/2 +3/16 4 1/8 13/32 InStre 222 3/4 1/2 1/2 14 3/4 8 1/4 Inacom 14 51 14 13 1/2 14 + 1/2 3 1/4 1 3/8 Inamed 68 3 1/8 2 7/8 3 1/8 + 1/8 7 1/2 3 3/4 Incomnt 59 6 5/8 6 7/16 6 5/8 + 1/8 24 1/2 16 1/4 IndBcp 1.16 4.8 13 80 24 1/4 24 24 - 1/4 6 1/2 1 3/4 IndFdl .10 e 1.7 10 6 6 6 + 1/4 2 1/2 1 1/4 IndepHld .02 e 1.0 44 2 1 3/8 2 + 3/8 19 15 1/2 IndSqS 1.44 8.1 5 17 3/4 17 3/4 17 3/4 17 1/2 11 IndBkMi .52 3.1 9 52 17 1/4 16 7/8 16 7/8 - 3/8 5 1 1/2 IndBk 30 3 3 3 + 1/2 3 3/4 3/4 IndBkgp nt 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 39 3 1/8 3 3 1/8 + 1/8 22 3/4 13 1/2 IndInsr .88 5.9 30 53 15 3/8 15 15 19 3/4 14 IndiFdl .80 4.2 9 17 19 1/4 18 3/4 19 + 1/4 23 12 3/4 IndUtd .48 nt 12 9 InAcous .28 nt 1 7/16 5/8 IndFdg nt 5 2 5/8 IndusHld 145 4 1/4 4 4 1/4 + 1/4 1 3/8 IndH wtA nt 1/2 3/32 IndH wtB 300 5/16 5/16 5/16 +1/16 6 1/2 3 1/4 IndTrn s 14 46 6 1/2 6 6 1/2 26 1/2 15 3/4 InfnBrd 61 24 1/2 24 24 - 1/2 5 1/2 7/8 Infodat 10 1 1/4 1 1/4 1 1/4 4 5/8 2 3/4 Infonow 2333 3 3/4 3 3/16 3 3/4 + 1/8 2 1/2 3/4 Infonw wtA 86 2 1 3/4 2 + 1/8 1 5/8 3/8 Infonw wtB 15 1 1/4 1 3/16 1 1/4 +1/16 15 3/4 6 1/2 Infonw un 5 11 3/4 11 3/4 11 3/4 + 1/4 8 5/8 3 7/8 InfoAm 27 76 5 3/8 5 1/8 5 3/8 11 1/2 6 1/2 InfoIntl .22 2.3 39 9 3/4 9 3/4 9 3/4 3 7/8 2 3/16 InfMgt h 143 3 9/16 3 3/8 3 9/16 +1/16 3 13/16 1 7/8 InfMg wt 59 3 1/4 3 3/16 3 3/16 - 3/8 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 38 10144 28 3/4 27 1/4 28 3/4 +1 3/4 1 11/16 1/4 InfSolu 97 5/16 9/32 5/16 -1/16 3/8 1/8 InfSl wt nt 32 3/4 5 7/8 Infrmx s 24 7923 33 1/2 30 3/4 31 1/2 + 1/4 18 1/4 10 1/2 Inforum 42 1 17 1/4 17 1/4 17 1/4 + 1/2 13 5/8 6 Infrasnc 46 623 9 7/8 9 1/2 9 3/4 + 1/4 8 5/8 5 1/4 InglMkt .22 3.8 15 170 6 5 3/4 5 3/4 15/32 3/16 InldGld 640 5/16 1/4 5/16 +1/16 4 3/4 2 3/4 Inmac 9 2 3 1/4 3 1/4 3 1/4 - 1/4 10 8 3/8 Intgrp 2 9 9 9 + 1/4 6 1/2 1 1/2 InnoVet 263 1 15/16 1 13/16 1 7/8 -1/16 2 15/16 3/8 InnoV wt nt 9 1/2 2 InnoV un nt 4 7/8 2 5/8 Innovex 373 5 1/8 4 3/4 4 7/8 + 1/4 13 1/4 5 Inovo 94 7 3/4 7 1/4 7 1/4 1 1/2 1/2 Inotek 10 30 15/16 13/16 15/16 17 3/4 9 1/2 Input 9 1053 10 3/8 9 7/8 10 3 1/2 1 3/8 Inrad 54 1 7/8 1 5/8 1 5/8 + 1/8 5 1/4 2 5/8 Insignia 195 3 3/4 3 1/2 3 1/2 - 1/8 7 1/4 3 1/2 InsitE .05 1.0 30 26 5 3/8 5 1/8 5 1/8 - 1/4 12 4 3/8 InsitGp 824 12 1/8 11 3/4 12 + 1/4 23 13 1/2 InsitMd .14 .6 24 446 23 22 1/4 22 3/4 23 3/8 14 InsitNA 27 871 23 1/2 22 1/2 23 1/2 + 3/4 2 5/16 13/32 InstaCl 821 1 5/32 1 3/32 1 1/8 +1/32 4 3/4 1 1/4 InstLM 36 1 1/4 1 1/4 1 1/4 8 4 1/2 InstCp .22 e nt 20 1/4 12 1/8 InsAut 38 540 20 19 3/4 20 40 1/4 26 3/4 IntegFn 1.28 3.4 10 235 38 37 37 3/4 + 3/8 12 6 3/4 Integral 87 10 5/8 10 1/2 10 5/8 + 1/8 23 1/2 8 IntgCir 25 112 21 1/4 20 3/4 20 3/4 7 3/4 3 1/2 IntgDv 5605 6 3/4 6 3/8 6 3/4 + 1/4 29 1/4 16 3/4 IntgHS 22 488 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 1/2 7 ItgPrc un 258 10 1/2 9 5/8 9 5/8 - 3/4 15 1/2 5 1/4 ItgSys 13 90 6 1/2 6 6 3/8 + 1/8 11 7/8 5 1/2 IntgWst 22 324 6 1/8 5 7/8 5 7/8 2 9/16 1/2 Intek 162 2 3/8 2 5/16 2 5/16 -1/16 70 3/4 39 3/4 Intel .10 e .1 18 15551 70 1/4 69 3/4 69 3/4 + 1/4 2 1/2 7/16 Intelli 137 3/4 1/2 1/2 - 1/8 8 3/4 8 IntlSrg 8 8 1/4 8 1/4 8 1/4 30 3/8 6 1/4 IntelEl s 15 6810 9 1/4 8 3/4 9 1/8 + 1/2 4 1/2 11/16 IntrTel 2350 5 1/8 4 1/4 5 + 1/2 18 3 1/4 IntfstBk s .12 i nt 13 1/2 9 3/4 IntwSvg .20 1.7 8 13 12 12 12 12 1/8 3 1/2 Intera nt 8 1/4 3 1/4 IntNtwk 670 7 3/4 7 3/8 7 1/2 + 1/8 17 10 Intcrg s .08 e .6 14 130 13 3/4 13 13 -1 3/4 1/8 Intrcim 350 1/4 1/8 1/8 14 3/4 7 3/4 IntctlBk .20 1.4 14 169 14 1/4 14 14 1/8 - 1/8 13 1/2 7 1/2 IntLfe 12 10 3/4 10 1/4 10 1/4 - 1/4 16 1/2 8 1/4 IntrfcIn .24 2.3 17 1066 10 3/8 9 5/8 10 3/8 + 3/8 4 13/16 2 7/8 Interfc 8 152 3 3/8 3 1/8 3 3/8 12 7/8 3 Intfrn 928 3 1/4 2 7/8 3 - 1/8 22 3/8 11 Intgph 21 6259 11 3/4 11 1/2 11 3/4 30 13 1/2 IntgHlt 23 102 30 29 29 15 7 Intrleaf 26 934 13 12 1/2 12 3/4 + 1/8 8 1/2 6 IntrCm 30 6 7/8 6 1/2 6 1/2 - 1/4 13 1/4 6 1/2 IntmetC .16 1.8 27 344 9 1/4 8 3/4 9 6 3/8 3 5/8 Intrmtr .20 5.0 7 8 4 3 3/4 4 +3/16 9 2 3/4 IntAbs 31 3 7/8 3 7/8 3 7/8 + 1/4 8 5/8 3 3/4 IntlAir 12 385 6 7/8 6 3/8 6 3/8 - 1/2 7 13/16 2 1/4 IntgRsc s 84 3 3/4 3 1/2 3 1/2 -1/16 2 3/4 3/16 IntBas 40 1 5/8 1 5/8 1 5/8 +1/16 2 1/4 7/8 IntlBus 622 2 1/4 1 7/8 2 1/4 1 1/2 1/4 IntBu wt 576 1 1/2 1 1/4 1 5/16 -3/16 9 1/8 4 3/8 IntCabl 739 5 7/8 5 5/8 5 3/4 - 1/8 9 3/4 2 1/2 IntCnt nt 24 1/4 15 InDairA 15 210 17 16 1/4 16 3/4 24 3/4 15 InDairB nt 2 3/8 5/16 IntDst s 10 1 3/8 1 3/8 1 3/8 +1/16 1 3/16 5/32 IntlEl 6 13/16 13/16 13/16 8 7/8 5 1/8 IntFast 153 8 3/4 8 3/8 8 5/8 15 1/2 10 3/8 IntHld t nt 16 8 IntJen 6 55 9 1/2 9 9 - 1/2 1 3/8 1/4 IntLeis 74 3/4 3/4 3/4 -3/16 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 1313 1 13/16 1 11/16 1 3/4 4 1/8 2 IntPtr 1730 2 1/2 2 1/4 2 1/2 + 1/8 1/4 1/32 IntPlat nt 5 1/4 2 IntRsh .04 2.1 112 2 1/8 1 7/8 1 7/8 - 1/4 7 1/4 1 3/4 IntTotlz 98 889 5 4 7/8 4 7/8 2 1/4 1 1/8 IntYog 22 1 1/2 1 1/8 1 1/2 + 3/8 7/8 3/8 Intrnt wt nt 4 1/16 2 Internt nt 5 2 1/2 Intrnt un nt 15 1/4 6 1/4 Intrnu 3198 10 1/8 9 9 3/4 + 3/4 10 3/4 3 Intrn wtB 45 5 1/2 4 3/4 5 1/2 + 7/8 55 24 3/4 Intphrm 47 12 35 1/2 33 35 1/2 + 1/2 11 1/4 5 1/4 Intphse 16 142 7 7 7 - 1/2 9 5 1/2 Intpnt 26 106 9 1/2 8 3/4 9 1/8 + 3/8 24 1/2 18 1/2 IntpPL g 2.00 6 18 3/8 18 18 - 1/2 20 1/4 10 1/4 Interslv 26 4404 13 1/4 12 3/4 13 1/8 - 3/8 7 7/8 3 1/4 Intspec 27 577 5 1/4 4 3/4 4 7/8 - 3/8 27 3/4 14 1/4 Intrtrn .20 1.0 16 33 21 20 1/4 21 +1 1/2 16 6 1/8 Intvce s 23 372 15 14 1/2 15 5 1/2 3 1/4 IntrLb 2061 5 3/8 4 5/8 5 1/4 1 5/8 7/8 Intrnet nt 32 1/4 16 1/2 Invcr s 19 317 23 1/4 22 22 1/4 - 1/2 2 3/4 1/4 InvtDsg 15 90 3 2 1/4 2 3/4 15 1/4 10 InvSav .24 e 1.7 6 100 14 3/4 14 14 1/4 + 1/4 1 3/4 3/4 InvSv wt nt 28 1/2 26 1/2 InvSv pf 3.19 nt 8 2 InvTitl .04 .7 50 5 3/8 5 1/4 5 3/8 6 1/4 1/2 Invitr 1578 2 1/2 2 5/16 2 1/2 + 1/8 2 7/8 1/8 Invit wt 23 7/16 7/16 7/16 11 1/4 4 3/4 Iomega 15 375 8 1/2 8 1/8 8 1/8 - 3/8 44 32 IowaNt 1.60 3.8 11 27 42 1/4 42 1/4 42 1/4 -1 3/4 21 1/4 13 Ipsco .48 nt 12 7 Iroquoi .50 4.2 9 1 12 12 12 +1 6 1/4 15/32 Irvine 364 4 5/8 4 1/2 4 1/2 - 1/8 42 1/2 15 3/4 IrwnFn s .40 .9 13 91 42 1/2 41 1/2 42 1/2 +1 1/2 27 1/2 13 1/2 Isco .20 1.1 15 101 18 1/8 16 1/2 18 + 1/2 17 5 Isis 810 11 10 1/2 10 3/4 - 1/8 24 1/4 15 1/4 Isomdx 23 1085 22 3/4 21 1/2 22 1/2 + 3/4 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd 4 12 5/8 12 5/8 12 5/8 2 1/4 1 1/8 Isramc 451 1 5/16 1 3/16 1 5/16 +1/16 1 9/16 11/16 IstecIn 50 1 3/16 1 1/8 1 3/16 +1/16 6 1/2 3 3/4 IthacBc 27 4 1/2 3 3/4 3 3/4 148 1/2 110 3/4 ItoYokd 1.01 e nt 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