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 P Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <78.1992Nov19.184103@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 2 1 1/4 1 1/4 1 1/4 - 1/8 8 7/8 6 3/4 P&F pf 1.00 nt 2 1/4 3/16 PAM 1 1 5/8 1 5/8 1 5/8 18 7/8 13 PCA Int s .28 1.6 19 100 18 1/4 17 3/4 17 7/8 - 7/8 3 5/8 2 5/8 PCC Gp 169 3 5/8 3 3/8 3 5/8 + 1/4 13 3/4 8 1/2 PCI Sv 12 331 13 1/4 13 13 17 9 1/4 PDA 21 478 16 1/2 16 16 1/4 + 1/4 3 1/4 1 1/4 PDG En 100 2 3/4 2 1/4 2 1/4 - 1/4 4 1/4 1 3/4 PDK 59 1707 2 3/8 2 1/8 2 3/8 3 7/8 1/2 PDK wt 15 1 3/8 1 3/8 1 3/8 3 3/8 1/4 PDK wt B 1577 1 3/8 1 1/8 1 3/8 2 3/4 1/8 PDK wt C nt 9 1/2 5 3/8 PDK pf .49 7.5 608 6 1/2 6 6 1/2 + 1/2 14 1/4 6 1/8 PDK un .49 nt 8 1/8 6 3/4 PMR Cp 9 7 7 7 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 16 272 11 1/4 10 3/4 11 + 1/8 1 11/16 15/16 PVC .05 e 3.3 7 1 1/2 1 1/2 1 1/2 -3/16 8 3/4 3 PacRim 6 3 3 3 - 1/4 63 44 3/4 Pacar 1.00 a 1.8 32 74 57 56 1/4 56 1/4 - 1/2 5 1 3/4 PaceMd 814 3 1/8 2 3/4 2 3/4 - 1/8 2 7/16 3/4 PacTec 30 436 1 3/16 1 1/16 1 3/16 + 1/8 5 1/4 3 1/2 PacBcp nt 21 3/8 5 1/4 PacBnk .15 e 2.8 59 6 1/4 5 1/4 5 3/8 - 1/8 18 1/8 11 3/4 PacDunl .60 e 4.9 17 12 1/4 12 1/4 12 1/4 - 1/8 6 1/2 3 1/4 PacIld 34 6 1/4 5 7/8 5 7/8 + 1/4 7/16 1/8 PacIntl 5 3/16 3/16 3/16 9 1/4 4 1/2 PacNuc 29 140 6 5 3/4 6 15 1/2 8 PacPhy 21 612 15 1/4 13 3/4 14 3/4 +1 1/4 2 5/8 1 3/8 PacSen 52 2 1/4 2 2 5/32 +1/32 26 1/2 21 1/4 PTelcm 1.32 5.8 16 124 23 1/4 22 1/2 22 7/8 - 3/8 46 3/4 11 1/8 PacifCA s 25 424 45 1/4 44 5/8 45 1/4 41 22 1/2 PacifCB 24 921 40 1/2 39 1/4 39 1/4 12 1/4 10 PacoPh 238 11 1/4 10 3/4 10 3/4 - 1/2 8 1/4 3 1/2 Pages 50 7 1/4 7 1/4 7 1/4 26 15 7/8 Paging 806 26 1/4 25 1/2 25 3/4 - 1/4 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed nt 7 1/2 4 1/2 PlmSSB nt 24 1/2 16 1/4 PlmTbe .64 e nt 5 1/2 1/4 Pamet 10 5/16 5/16 5/16 1 15/16 1/8 Pamt wt nt 7 1/8 3/4 Pamt un 15 1/2 1/2 1/2 - 1/4 18 1/4 8 Pamrap .50 2.8 8 56 18 1/4 17 3/4 18 1/8 2 1/2 1 3/8 PanAtl nt 3 3/4 1 3/8 Panaco 127 1 3/4 1 1/2 1 3/4 + 1/8 3 3/8 5/16 Pantch 31 50 1 7/8 1 5/8 1 7/8 + 1/4 8 1/2 4 5/8 PancMx .24 2.9 12 161 8 3/8 8 1/8 8 1/4 - 1/8 12 3/4 10 PanRoyl .40 3.3 1 12 1/4 12 1/4 12 1/4 +1 1/8 1/32 Panthen 12150 1/16 1/32 1/32 7 5/8 3 Parclsn 20 4 7/8 4 7/8 4 7/8 + 1/4 8 6 1/4 ParadF .08 e nt 3 13/16 ParMtg 263 1 5/8 1 7/16 1 7/16 -1/16 1 1/16 7/16 ParPet 207 29/32 7/8 29/32 +1/32 55 1/4 19 5/8 ParmT s 73 4722 56 1/4 53 1/4 54 3/4 +1 1/2 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC nt 78 1/4 45 ParkNt 1.40 a 1.9 16 2 72 72 72 5 1/4 2 5/8 ParkOh 364 5 4 5/8 5 + 1/4 23 13 1/2 PrkvlFn .52 2.4 8 10 22 22 22 -1 6 1/4 4 3/4 Parkwy .80 12.8 5 6 1/4 6 1/4 6 1/4 + 1/2 4 2 1/2 Parlex nt 8 7/8 1 3/4 Parlux 34 16 4 3/8 4 3/8 4 3/8 3 3/4 17/32 Partch s 240 25/32 3/4 3/4 -1/16 1 1/2 1/2 PartOil 101 5/8 5/8 5/8 - 3/4 1 1/4 3/8 Pathe nt 8 5/8 3 5/8 Patlex 16 79 8 3/8 8 1/8 8 1/4 + 1/8 10 4 1/4 PatrkI 17 156 8 3/4 8 3/4 8 3/4 10 1/4 9 1/2 PatPtr pf nt 5 5/8 3 3/8 PatnPr 6 21 1/4 16 3/4 PatDntl 884 21 1/2 20 1/4 20 1/4 - 1/4 2 13/16 7/8 Paulson nt 40 17 5/8 Paychx s .24 .6 48 561 38 37 1/4 37 1/4 - 3/4 16 1/2 7 1/4 Payco 21 60 8 3/4 8 1/4 8 1/4 - 3/8 3 3/4 2 1/2 PeachFb 571 2 3/4 2 1/2 2 3/4 + 1/4 3/4 1/4 PchFb wt 271 5/8 1/2 17/32 -3/32 11 6 3/4 PeakTch 227 11 1/2 10 1/4 11 1/2 + 1/2 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 50 4 3/8 4 4 3/8 15 3/4 10 1/4 PeerMf .50 4.4 20 6 11 1/2 11 1/4 11 1/4 1/4 1/16 Pelsart nt 32 22 PennEn 2.20 6.9 23 62 32 31 1/2 32 + 1/2 17 9 1/2 PenTrt 6 17 12 11 3/4 12 + 1/2 44 1/2 34 PennVa 1.80 a nt 25 9 1/2 PennBc s .36 b 1.5 6 24 1/4 24 1/4 24 1/4 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 8.8 18 26 3/8 25 25 1/2 -1 1/4 9 7/8 3 3/8 Penril .02 e .5 25 41 4 1/8 3 7/8 4 - 1/8 Penta nt 48 34 3/8 Pentair .98 2.5 12 145 40 39 3/4 39 3/4 - 1/4 35 3/8 26 3/4 Pentr pf 1.50 5.0 181 30 30 30 - 1/4 9 7/8 4 7/8 Pentch 20 436 7 7/8 7 1/8 7 1/2 - 3/8 36 1/4 16 1/2 Penwst .20 .9 22 14 22 21 22 + 3/8 34 3/4 23 3/4 PeoFst .76 nt 24 1/4 16 3/8 PeoBcp .72 3.0 9 1 24 1/4 24 1/4 24 1/4 + 1/2 27 3/4 20 PBcWor 1.32 4.9 8 14 27 27 27 - 1/4 7 1/4 1 1/2 PeopCT 9 78 5 1/8 5 5 1/8 + 1/8 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 100 7 1/4 7 7 1/8 - 1/8 30 3/4 23 1/2 PeopHld 6 30 3/4 30 30 3/4 + 3/4 3 1/4 3/4 PSBBrc 9 2 3/8 2 3/8 2 3/8 16 3/4 9 1/4 PeoSvFn .72 4.7 10 7 15 3/4 15 1/4 15 1/4 - 1/2 13 8 PeopTl 26 998 10 1/2 9 5/8 10 1/2 + 5/8 23 1/4 9 1/4 PeoWst .60 2.9 20 115 21 20 3/4 21 + 1/4 Peopsft 47293 30 1/4 22 1/2 28 7/8 17 1/2 7 PerSptv 141 17 1/2 16 3/4 17 + 1/4 3 5/8 1 7/8 PercTc 31 2 1/8 1 7/8 2 + 1/8 7 5 3/8 Percptr 15 6 1/4 5 3/4 6 1/4 + 1/4 3 1/8 1 3/4 Percpt 25 192 2 9/16 2 2 - 5/8 1 5/8 11/16 Perfdta nt 25 5/8 5 3/4 Perfum 391 10 9 1/4 10 + 3/4 44 20 Perigo 47 1585 41 1/4 39 3/4 41 1/4 +1 1/4 27/32 3/8 PersCpt 2155 5/8 1/2 5/8 + 1/8 3 3/4 1 3/8 PerDia 142 2 13/16 2 5/8 2 13/16 +3/16 6 3/8 3 1/4 PetPrd 88 104 4 3/8 4 1/4 4 3/8 1 1/2 1/4 PetPd wt 308 1 3/4 1 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 348 13/16 23/32 23/32 -1/32 12 3/4 10 1/2 PtHeat A .07 nt 14 10 PtHel vtg .04 nt 14 10 PtHel nv .04 .4 46 30 11 11 11 31 1/2 22 3/4 Petrlte 1.12 4.5 18 41 24 3/4 24 24 3/4 + 3/8 5/8 1/8 Petromt 85 19/32 19/32 19/32 -1/32 25/32 3/8 Petrmn nt 2 5/8 1 1/4 Petibne nt 30 1/2 13 3/4 PhrmMkt 55 319 19 18 1/4 18 5/8 - 1/8 11 1/2 6 1/2 PhrmMg 154 9 8 1/2 8 3/4 4 7/8 1 9/16 Pharmos 469 3 3/16 2 13/16 2 13/16 -5/16 13 3/4 3 3/4 PharLb 11 94 4 5/8 4 1/2 4 5/8 + 1/8 1 5/16 21/32 PhrmInc nt 7/8 1/8 PhnxA wt 75 1 25/32 1 +5/16 2 13/16 15/16 PhnxA 307 2 3/8 2 1/8 2 1/4 - 1/8 3 11/16 15/16 PhxNet 836 1 3/16 1 1 1/16 +1/16 13 3/4 8 3/4 PhnxRe .20 1.5 436 13 1/4 12 3/4 13 1/4 30 1/2 23 3/8 PhxRe pf 2.00 6.3 10 32 32 32 +2 1/4 11 3 1/2 PhnxTc 48 2556 6 1/4 5 1/2 6 1/4 + 3/4 6 1/2 3 1/2 PhotoC 14 34 6 1/8 6 1/8 6 1/8 + 1/8 1 3/8 9/16 Photcm 75 1 13/16 13/16 -3/16 16 1/4 7 1/2 PhtrIn 10 294 10 1/4 9 1/2 9 7/8 - 3/8 17 3/4 7 1/2 PhyCor 64 1903 16 1/2 16 16 11 8 PhyClin 159 11 10 1/4 11 +1 9 1/4 5/8 PhyCpt 705 1 5/8 1 3/8 1 5/8 6 2 3/4 PhysIn nt 14 1/4 6 PicCafe .48 4.0 24 12 5/8 12 12 - 5/8 53 10 1/4 PicTel 49 5539 25 3/4 24 1/4 25 1/4 + 3/4 20 13 PiedB .60 3.2 28 19 1/4 19 19 + 1/2 14 8 PiedMg 30 2 7/8 1 11/16 PiedMn 45 2 2 2 + 1/4 3 3/4 2 1/4 Piemnt 9 3 3 3 -5/16 29 16 Pikevle s .76 2.7 5 27 3/4 27 3/4 27 3/4 36 14 Pinktn 16 138 18 1/4 17 1/2 17 1/2 - 1/4 28 1/2 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 nt 4 1/2 1/2 PionBc 10 15/16 15/16 15/16 +1/16 19 1/2 15 7/8 PioFBc .20 b 1.1 9 41 18 17 3/4 18 + 1/8 13 1/4 7 3/4 PionFn .10 e .9 4 35 11 7/8 11 1/2 11 5/8 - 1/8 28 20 1/4 PionGp .84 3.1 11 671 27 3/4 27 1/4 27 1/2 30 1/4 19 5/8 PionHi s .48 1.9 15 1267 26 1/4 25 1/2 25 3/4 + 1/4 25 3/4 17 3/4 PionSv .96 3.8 12 79 25 1/2 25 25 1/8 - 1/8 24 1/4 10 1/4 PionSt .18 .7 16 389 24 1/4 23 1/4 24 1/4 + 3/4 16 1/4 12 PlainsSF .10 e .6 790 16 15 1/4 16 + 1/4 2 15/16 1 1/16 PlntT 182 2 1/16 1 7/8 1 31/32 -1/32 5/16 1/16 PlntT wtB nt 1 5/16 7/16 PlasmT t 338 17/32 1/2 17/32 +1/32 8 3/4 3 1/2 PlastLn 14 5 7 3/4 7 3/4 7 3/4 - 1/4 1 5/8 7/8 Plastgn 25 1 1 1 - 1/4 7/16 1/8 Plstg wt nt 27 1/2 17 PlatSft 1552 25 1/2 23 24 -1 25 1/4 11 1/4 PlatTc 71 2456 20 1/2 19 1/4 20 1/2 +1 4 1/4 1 3/4 Players 1536 4 7/8 4 1/16 4 13/16 + 3/4 1 3/4 3/4 Playor 60 1 1/4 1 1/4 1 1/4 -1/16 9/16 1/8 Play wt h nt 7 1/2 6 3/8 PlazHme 1474 7 1/2 7 1/4 7 1/2 + 1/4 25 19 1/2 Plenum 1.04 4.2 12 20 24 3/4 24 3/4 24 3/4 + 1/4 22 1/4 9 1/8 Plexus s 23 194 17 1/2 16 3/4 17 + 1/4 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 2.8 18 33 14 1/2 14 1/4 14 1/2 + 1/2 1 3/4 1/8 PolifyFn 10 1/8 1/8 1/8 8 4 1/4 PolkAu 1 6 3/4 6 3/4 6 3/4 - 1/2 3 1/8 1 3/16 PolutRs 162 1 3/4 1 11/16 1 11/16 -1/16 1/2 1/4 PolRs wt 210 3/8 5/16 5/16 -1/16 4 1/4 11/16 Polydex 40 2 2 2 14 6 1/2 Polymed 967 12 1/4 11 3/4 12 1/4 + 1/4 2 3/4 1 1/8 PolyRs 1 1 1/4 1 1/4 1 1/4 + 1/8 8 3/4 4 1/2 Pomeroy 58 4 3/4 4 1/4 4 5/8 + 1/8 4 3/4 2 1/2 PoncFd 14 4 1/2 4 1/2 4 1/2 6 5/8 2 1/8 Ponder 30 3 1/4 3 1/4 3 1/4 9 5 1/4 PoolEn 403 7 1/8 6 7/8 6 7/8 48 32 PopeRes nt 13 1/4 9 1/4 PortBk .56 a 4.3 11 22 13 3/8 12 3/4 13 - 1/4 15 1/4 6 5/8 Possis 138 1431 11 10 11 + 5/8 4 13/16 PoughSv 142 1 1/4 1 1 16 1/2 5 3/4 PowelI 9 249 8 7 3/4 7 7/8 + 1/8 4 1 1/2 PwSpec h 75 1 7/8 1 5/8 1 7/8 + 1/4 11/16 1/16 PrairPc nt 7 3 3/4 PrcOpt 158 4 1/8 3 3/4 4 1/8 + 3/8 29/32 3/8 PrcStd h 225 13/16 11/16 11/16 -3/32 2 1/2 1/2 PrecSy 3298 7/8 11/16 7/8 +3/16 14 7/8 5 3/8 PrmAnes 1357 14 1/2 13 1/2 14 1/2 +1 15 1/4 6 PrmrBc 11 256 15 1/4 14 7/8 15 1/4 + 3/8 21 1/4 9 PrmBn .44 nt 25 12 3/4 PremFn .44 b nt 6 1/4 4 3/8 PrmRad 2 4 3/4 4 3/4 4 3/4 - 1/2 6 1/4 3 1/4 PresLf .09 1.7 21 770 5 1/4 5 5 1/4 + 1/8 32 1/2 12 1/4 Prestek 304 18 3/4 18 18 1/2 - 1/4 8 1/4 3 7/8 PrstnCp 916 6 3/4 6 1/4 6 5/8 + 3/8 57 29 1/2 PriceCo 16 7178 42 3/4 41 1/4 41 1/2 -1 32 25 5/8 PrREIT s .56 i nt 4 1/8 2 1/2 PSS Pub 13 10 3 3/4 3 3/4 3 3/4 + 1/4 49 3/4 32 3/4 PrcTR .72 1.8 20 221 41 1/4 40 7/8 40 7/8 2 5/8 3/4 Pricor 2 7/8 7/8 7/8 - 1/4 5 3/8 3 3/8 PrdePt 432 4 1/2 4 1/4 4 1/4 + 1/8 22 1/2 6 1/2 Prima 12 191 20 18 3/4 19 1/2 + 1/2 13 9 PrmBcp .52 nt 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 1.7 8 5 24 24 24 -2 4 1/8 11/16 PrmeMd 38 161 4 1/8 3 7/8 4 1/8 + 1/8 11 1/4 5 PrnDnt 330 11 1/4 10 7/8 10 7/8 3 3/8 3/8 PrnDn wt 1002 1 3/4 1 9/16 1 3/4 +1/16 3 3/4 9/16 PrinEl nt 16 1/2 14 3/4 PrncNtl .23 e 1.4 73 16 1/4 15 3/4 16 1/4 + 1/2 6 3/4 3 1/2 Prtronx 74 5 1/2 5 1/4 5 1/2 + 1/4 4 2 3/4 Prism 104 15 3 1/8 3 1/8 3 1/8 2 3/8 1 3/8 ProDex 27 396 2 1/8 2 2 1/8 9 6 1/2 Pronet 13 207 7 3/8 6 1/2 6 1/2 - 1/2 14 3/4 4 7/8 Procyt 1069 9 8 1/2 8 3/4 + 1/8 4 3/16 1 1/8 PrdEnt 125 2 11/16 2 9/16 2 11/16 +1/16 34 3/4 21 1/4 ProdOp .20 .7 20 442 27 26 1/4 26 3/4 + 1/8 18 1/2 9 1/2 Proffitt 22 411 19 1/2 17 3/4 19 1/2 +1 5 3/4 ProgFn 5 32 3 1/2 3 1/4 3 1/2 58 1/2 29 PrgSoft 41 413 58 54 58 +3 1/4 10 1/2 3 3/8 ProgBk nt 9 3/4 5 3/4 Progrp nt 7 1/4 7/8 Pjctvs s 1039 5 1/2 5 5 3/8 12 7/8 Pjctvs wt 92 9 1/2 8 3/4 9 1/2 +2 1/2 6 3 Pjctvs pf 20 5 1/4 5 1/4 5 1/4 3/4 3/8 ProsGp s 3 5/8 5/8 5/8 -1/16 28 1/2 17 ProtLfe .92 3.3 9 31 28 1/4 27 3/4 28 1/4 18 3/4 5 7/8 ProtDg 1556 11 7/8 10 1/2 11 1/2 +1 6 1/2 2 ProtPoly 164 2 11/16 2 3/8 2 1/2 + 1/8 2 3/8 5/16 ProtP wt 42 7/16 7/16 7/16 8 3/4 2 1/4 ProtP un 325 3 2 3/8 2 3/4 + 3/8 18 3/4 7 Proteon 16 1375 9 1/2 8 3/4 9 1/8 - 3/8 12 1/2 4 1/2 ProtSy 1394 6 7/8 6 1/2 6 7/8 + 1/8 6 1/8 2 5/16 PrvHlt 313 3 1/8 2 13/16 3 1/16 +3/16 5 1/2 3 1/4 PrvWor .10 2.2 6 15 4 5/8 4 1/2 4 5/8 - 3/8 6 1/2 2 7/8 PrvAm 93 3 7/8 3 3/4 3 3/4 - 1/8 36 26 1/2 PrvBc 1.08 3.5 7 258 31 1/4 30 1/2 30 7/8 - 1/8 11 1/4 6 1/4 PrvBksh .20 1.8 21 158 11 10 5/8 11 + 3/8 27 1/2 5 3/4 ProvCp 526 9 3/4 9 1/4 9 3/4 + 1/2 18 3/4 9 Psicor 17 28 16 1/4 15 1/4 16 1/4 +1 4 1/8 1 3/4 PsycCp 395 3 1/16 2 15/16 3 1/16 +1/16 7 1/2 4 PubcoC 2 5 5 5 - 1/4 30 1/4 17 3/8 PbSNC 1.14 4.6 15 218 25 1/4 24 1/2 24 3/4 - 1/4 1 1/2 1/8 PublEq 100 9/16 1/2 9/16 +1/16 45 1/2 21 3/4 PgSdBc 1.36 3.1 15 338 45 44 1/2 44 1/2 - 3/8 20 1/2 13 3/4 PulaskF .52 nt 34 3/4 18 PultzPb .54 1.6 18 10 35 1/4 34 3/4 34 3/4 + 1/8 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 11 304 8 1/2 7 1/2 8 + 1/4 4 3/4 2 1/2 PureT wt 105 3 1/8 2 3/4 2 3/4 12 1/4 3 3/8 PureTc s 36 451 9 8 1/2 8 5/8 + 3/8 19 1/8 7 7/8 Purepac 12 1421 14 13 1/4 13 5/8 + 1/8 35 3/4 18 PuritBen .12 .3 96 2003 34 3/4 33 1/2 34 1/2 +1 8 1/4 2 Purflw 17 2 5/8 2 5/8 2 5/8 21 3/4 14 1/2 PutnTr .48 2.2 14 42 21 3/4 21 1/4 21 1/2 + 1/4 17 1/2 6 PyrmT 1544 10 5/8 10 1/4 10 1/2 + 1/4 42 3/4 15 1/2 Pyxis 2502 41 1/4 39 5/8 40 -1 3/4 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