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: 11-20, NYSE - Beginning with letter A Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <39.1992Nov20.184842@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 19 106 11 7/8 11 5/8 11 3/4 11 5/8 10 1/8 ACMIn .96 8.8 639 11 10 3/4 10 7/8 10 3/8 9 ACM Op .80 8.6 109 9 3/8 9 1/4 9 1/4 - 1/8 11 7/8 9 5/8 ACM Sc .96 9.0 x827 10 3/4 10 5/8 10 5/8 9 3/4 8 1/4 ACMSp .80 9.1 507 9 8 3/4 8 3/4 - 1/4 10 5/8 8 1/4 ACM MI 1.08 10.9 187 10 9 7/8 9 7/8 - 1/8 12 7/8 9 ACMMM .99 10.6 260 9 3/8 9 1/4 9 3/8 + 1/8 2 1/2 15/16 ADT wt 386 1 1/4 1 1/8 1 1/8 9 1/2 5 ADT 2228 7 3/8 7 7 3/8 + 1/4 34 24 AFLAC .44 1.5 14 3472 30 1/2 29 5/8 30 1/4 + 3/8 28 1/2 18 AL Lab .18 .9 148 421 21 1/8 20 5/8 20 3/4 - 1/8 2 1/8 3/16 AM Intl 728 13/32 11/32 3/8 +1/32 8 3/4 13/16 AM In pf 104 1 3/8 1 1 3/8 11 7/8 10 7/8 AMEVSc 1.02 9.1 105 11 1/4 11 1/8 11 1/4 + 1/8 80 1/4 54 3/8 AMR 3477 62 1/8 60 7/8 61 1/8 - 1/2 47 1/4 36 1/2 ARCOCh 2.50 5.9 19 77 42 5/8 42 3/8 42 1/2 2 3/8 1 ARX 12 33 1 3/4 1 5/8 1 3/4 53 1/2 30 3/4 ASA Ltd 2.00 6.4 257 31 5/8 31 1/8 31 1/8 - 1/8 34 3/4 26 1/8 AbtLab s .60a 1.9 22 10364 31 7/8 31 1/8 31 3/4 + 1/2 9 7/8 4 3/8 Abex n 235 5 1/4 5 1/8 5 1/4 13 7/8 10 1/2 Abitibi g .50 8 10 1/2 10 1/2 10 1/2 6 1/4 3 3/4 AcmeE 93 41 4 5/8 4 3/8 4 5/8 + 1/8 11 3/4 4 3/4 AcmeC .40 5.1 15 141 8 7 7/8 7 7/8 - 1/8 19 1/4 15 1/8 Acordia n 34 19 3/8 19 1/8 19 1/8 - 1/8 34 3/8 14 3/8 Acuson 13 871 17 1/8 16 5/8 17 1/8 + 3/8 21 1/8 17 1/2 AdaEx 1.62e 8.4 100 19 1/2 19 3/8 19 3/8 - 1/8 21 1/2 7 3/8 AMD 6 22987 18 1/2 17 5/8 18 3/8 + 3/8 49 1/8 29 1/2 AMD pf 3.00 6.6 819 45 1/2 44 3/4 45 1/2 + 3/4 9 1/8 4 1/8 Advest 132 6 1/4 6 6 1/4 + 1/4 42 3/4 32 1/4 Aegon s 2.08e 5.0 8 10 41 5/8 41 1/4 41 1/4 - 3/8 47 36 1/2 AetnLf 2.76 6.4 10 1124 43 1/4 42 3/4 43 12 7/8 7 3/4 AfilPb .24 2.0 17 2519 12 1/8 11 3/4 11 7/8 + 1/8 25 3/4 20 5/8 AgrMin 2.42 11.2 8 149 21 5/8 21 1/4 21 5/8 19 3/8 12 5/8 Ahmans .88 6.0 9 3058 15 1/8 14 3/4 14 3/4 - 1/4 27 5/8 24 Ahman pf 2.40 9.3 61 25 7/8 25 1/2 25 7/8 + 1/8 22 1/2 4 Aileen 13 2168 7 3/4 6 3/4 7 1/2 + 3/4 49 1/2 31 3/4 AirPrd s .85 1.9 19 1381 45 3/4 45 1/2 45 1/2 - 1/4 29 3/4 12 1/2 AirFrt .30 1.7 101 376 18 5/8 18 1/8 18 1/8 - 3/8 40 1/2 20 1/8 Airgas 30 225 39 3/8 38 7/8 39 + 1/8 12 3/8 8 1/8 Airlease 1.68 15.3 9 81 11 10 7/8 11 + 1/8 25 5/8 24 AlaP pfH 1.90 7.6 93 25 24 5/8 25 + 1/4 25 3/4 23 5/8 AlaP pfA 1.90 7.6 165 25 1/8 24 3/4 24 7/8 11 1/4 10 1/8 AlaP pfS .87 8.2 71 10 7/8 10 5/8 10 5/8 - 1/8 104 95 3/4 AlaP pfC 8.16 8.0 z500 101 1/2 101 1/2 101 1/2 105 99 AlaP pfB 8.28 8.1 z100 102 1/2 102 1/2 102 1/2 -1 1/2 23 7/8 14 3/4 AlskAir .20 1.2 401 16 1/4 16 16 1/8 - 1/4 21 1/4 11 1/4 AlbnyIn .35 2.6 56 912 13 5/8 13 1/8 13 1/2 + 1/8 32 21 1/4 Alberto .24a 1.1 17 515 23 22 1/2 22 5/8 - 3/8 25 3/4 19 1/8 AlCulA .24a 1.1 16 573 22 22 22 + 1/8 47 1/2 32 3/4 Albtsn .64 1.4 26 5309 46 3/4 46 46 1/2 + 5/8 22 3/4 15 1/4 Alcan .30 1.9 3108 15 5/8 15 1/2 15 5/8 + 1/8 42 5/8 30 1/4 AlcoStd .96 2.7 16 644 35 7/8 35 1/4 35 3/4 27 1/8 23 Alcatel n .56e 2.4 3363 23 1/4 22 7/8 23 1/4 + 1/4 27 3/4 14 1/2 AlexBrn .50 2.5 5 373 20 19 5/8 19 5/8 27 3/8 18 AlexAlx 1.00 3.8 16 2157 26 3/8 26 26 1/4 + 1/8 38 1/2 8 3/8 vAlexdr 180 37 7/8 37 3/4 37 7/8 - 1/4 129 96 AllegCp 1.86t 1.5 19 4 120 1/2 120 1/2 120 1/2 +1 1/2 36 5/8 20 1/4 AlgLud .88 2.9 18 289 30 1/8 29 7/8 30 48 3/4 41 1/2 AllgPw 3.20 6.8 13 3033 47 1/8 46 5/8 47 + 1/4 30 17 7/8 AllenG .20b .8 16 116 24 3/4 24 3/8 24 5/8 31 21 3/4 AlnG pfA 1.75 6.0 4 29 1/8 29 1/8 29 1/8 27 1/4 20 3/8 Alergn .40 1.6 17 750 24 5/8 24 1/4 24 3/8 39 1/8 28 1/4 AlnCap 2.51e 7.7 12 139 33 1/4 32 3/4 32 3/4 12 1/2 9 1/4 AllGlE .18e 1.9 107 9 3/4 9 1/2 9 1/2 - 1/8 15 1/8 15 AllWrld n 301 15 1/8 15 15 1/8 27 7/8 19 1/8 AllTch 7 26 25 1/4 25 1/8 25 1/4 28 3/8 23 1/4 AlIsh pf 2.97 11.6 64 25 3/4 25 5/8 25 5/8 21 1/4 17 1/4 AldIsh 1.08e 5.9 11 2 18 1/4 18 1/4 18 1/4 - 1/4 4 1 1/2 AlldPd 305 1 5/8 1 1/2 1 1/2 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 3295 55 3/4 55 55 1/8 - 5/8 10 3/8 9 1/2 AllmonT .66e 6.6 74 10 9 7/8 10 9 7/8 7 1/2 AMIO .63 7.8 479 8 1/8 8 8 1/8 10 7 5/8 AMIO2 .60 7.4 419 8 1/8 8 8 1/8 + 1/8 10 1/2 8 1/8 AMIO3 .72a 8.2 135 8 7/8 8 3/4 8 3/4 - 1/8 11 3/8 10 AMIT .72a 6.8 174 10 5/8 10 1/2 10 5/8 + 1/8 11 1/8 9 7/8 AMIT2 .69a 6.5 231 10 5/8 10 1/2 10 5/8 + 1/8 10 1/8 8 7/8 AMIT3 .60 6.4 94 9 3/8 9 1/4 9 3/8 11 3/8 9 3/4 AMPI .75 7.1 183 10 5/8 10 1/2 10 1/2 47 1/4 34 3/4 ALTEL 1.60 3.4 20 698 47 3/4 47 1/4 47 3/4 + 1/2 8 5/8 4 7/8 Allwaste 19 1201 6 1/2 6 1/4 6 3/8 80 5/8 54 3/8 Alcoa 1.60 2.4 24 3943 66 1/2 65 1/2 66 1/2 +1 55 3/4 33 1/2 Alza 48 1546 40 3/8 39 5/8 39 7/8 - 1/4 15/16 9/32 AmBas 130 3/8 11/32 3/8 +1/32 12 1/2 8 AmaxG .08 1.0 35 621 8 1/4 8 1/8 8 1/8 23 3/8 15 Amax .80 5.0 2156 16 1/8 15 3/4 15 7/8 - 1/2 47 37 1/2 Amax pf 3.00 7.0 7 43 42 7/8 42 7/8 - 1/4 42 1/4 26 1/4 Ambac .44 1.0 12 881 44 1/2 41 7/8 43 1/8 +1 1/8 25 11 5/8 Amcast .48 2.9 10 156 16 3/8 16 1/8 16 3/8 + 1/4 8 1 7/8 Amdur n 5 2 5/8 2 5/8 2 5/8 - 1/8 54 36 5/8 AmHes .60 1.3 1381 47 5/8 46 3/4 47 1/2 + 7/8 10 7/8 10 AAdj 95 .68 6.6 64 10 1/4 10 1/8 10 1/4 10 5/8 9 7/8 AAdj 96 .70 7.0 434 10 1/8 10 10 10 1/2 9 3/4 AAdj 97 .70 7.0 511 10 1/8 10 10 10 3/8 9 3/4 AAdj 98 n .71 7.2 506 10 9 7/8 9 7/8 10 1/4 9 3/4 AAdj 99 n .05e .5 30 10 9 7/8 10 + 1/8 32 5/8 22 1/8 ABarck .13 29 2572 28 27 5/8 27 3/4 + 1/4 49 7/8 38 3/8 ABrand 1.97 4.8 10 2990 41 3/4 41 3/8 41 3/8 + 1/8 20 1/4 15 3/4 ABldM s .50 2.6 13 10 18 7/8 18 3/4 18 7/8 31 1/4 18 1/2 ABusP s .70 2.8 13 16 25 24 3/4 25 + 1/4 21 3/4 18 3/4 ACapBd 1.68 8.3 57 20 1/4 20 1/8 20 1/4 + 1/8 20 3/8 18 3/8 ACapCv 1.18e 5.9 61 20 1/8 19 7/8 20 1/8 + 1/8 8 5/8 7 1/8 ACapIn .76 9.7 137 7 7/8 7 3/4 7 7/8 66 3/8 52 1/8 ACyan 1.65 2.9 13 2046 56 1/2 55 1/2 56 3/8 + 3/4 35 1/4 30 1/8 AElPw 2.40 7.6 14 4047 31 1/2 31 1/8 31 3/8 + 1/8 24 5/8 18 AmExp 1.00 4.5 19 19117 22 3/4 22 22 3/8 + 1/8 52 3/4 39 AGnCp 2.08 4.0 11 1528 52 1/8 51 3/4 52 + 1/8 9 1/4 8 AmGvI .77a 8.9 213 8 5/8 8 1/2 8 5/8 + 1/8 11 1/2 10 AGIP .96a 8.9 516 10 7/8 10 5/8 10 3/4 11 1/4 10 1/4 AGTT .94 8.7 128 10 7/8 10 3/4 10 3/4 37 19 1/4 AHltPr 2.84 13.8 12 488 20 7/8 20 1/4 20 5/8 + 1/8 32 1/2 22 AHerit s .84 2.8 15 16 30 1/8 30 30 1/8 + 3/8 86 1/4 63 1/4 AHome 2.84 4.1 15 4066 70 1/8 69 5/8 69 5/8 - 3/8 20 5/8 16 1/2 AmInc n .20 1.0 43 20 1/2 19 3/4 20 - 1/2 116 3/4 82 AIntGr .56 .5 15 8036 111 1/4 109 5/8 110 1/4 + 3/8 13 1/2 8 1/8 AMdRs n 2931 14 7/8 13 14 5/8 +1 1/2 11 9 7/8 AmMuTr .65 6.3 41 10 1/4 10 1/4 10 1/4 - 1/8 16 1/8 9 1/4 AmOil 18 817 14 1/8 13 3/4 13 7/8 + 5/8 12 1/2 10 1/4 AOIF 1.00a 8.7 308 11 5/8 11 3/8 11 1/2 + 1/8 8 5/8 6 1/4 APrec .22 2.9 17 46 7 5/8 7 5/8 7 5/8 48 30 1/4 APresd .60 1.5 8 376 39 3/4 39 1/4 39 3/4 + 1/2 10 7/8 6 1/8 AREst 1.00 13.1 8 125 7 5/8 7 3/8 7 5/8 - 1/8 8 1/4 5 AmRlty 6 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip 105 2 1/8 2 2 1/8 42 1/2 26 AmStrs .70 1.7 13 965 42 3/8 41 1/2 42 1/8 + 5/8 16 1/8 14 1/2 AmSIP 1.35 8.4 74 16 1/8 15 3/4 16 1/8 + 1/2 15 3/4 14 3/4 ASIPII n 1.35 8.9 147 15 1/4 15 1/8 15 1/4 + 1/8 47 1/4 35 1/8 AT&T 1.32 2.8 18 30002 47 7/8 47 1/4 47 5/8 + 5/8 7 1/2 2 1/2 AWste 12 291 2 7/8 2 3/4 2 7/8 28 1/2 20 5/8 AmWtr .92 3.7 12 215 24 5/8 24 5/8 24 5/8 3 3/8 1 3/4 AmHotl .75c 122 2 2 2 4 3/4 2 1/8 Amercrd 1491 3 3/8 3 1/4 3 1/4 14 3/4 7 1/2 Amrscb 17 144 11 1/4 11 1/8 11 1/8 - 1/8 70 5/8 56 1/4 Ameritch 3.52 5.2 15 3737 67 1/4 66 3/8 67 1/4 +1 1/4 36 1/2 29 Ameron 1.28 3.7 18 92 35 34 3/8 34 3/4 + 1/4 18 1/8 11 7/8 Ametek .68 4.4 15 338 15 5/8 15 1/2 15 5/8 53 3/4 41 3/4 Amoco 2.20 4.3 21 8248 51 1/8 50 1/2 51 + 3/4 68 3/4 50 AMP 1.52 2.7 21 2938 56 1/2 56 56 1/4 - 1/8 8 7/8 5 1/2 Ampco .30 4.9 60 6 3/8 6 1/8 6 1/8 + 1/8 10 5/8 5 1/8 Amphnl 17 154 5 1/2 5 3/8 5 3/8 12 1/8 4 1/8 Amre .12 2.5 10 172 5 4 3/4 4 7/8 7 5/8 3 1/2 Amrep 15 4 3/4 4 5/8 4 3/4 29 5/8 18 1/4 Amsco 26 550 29 1/8 28 3/4 29 31 3/8 20 AmSth s 1.16 3.8 13 120 30 1/2 30 1/4 30 1/2 5 3/8 2 7/8 Anacmp 11 2378 4 1/4 4 1/8 4 1/4 + 1/8 32 7/8 18 1/2 Anadrk .30 1.0 68 2293 29 5/8 29 1/4 29 3/8 12 7/8 7 1/8 Analog 125 853 12 5/8 12 3/8 12 1/2 40 22 1/4 Angelic .92 4.0 12 689 22 3/4 22 5/8 22 3/4 + 1/8 62 51 3/4 Anheus 1.28 2.2 17 6349 59 3/8 58 1/2 58 3/4 + 3/8 25 12 AnnTayl 349 22 7/8 22 3/8 22 7/8 + 3/8 47 3/4 31 Anthem 16 924 38 37 1/2 38 + 1/4 14 3/4 9 7/8 Anthony .44a 3.6 15 11 12 1/8 12 12 1/8 51 1/8 35 1/2 Aon Cp 1.68 3.4 13 1813 50 49 1/4 49 7/8 + 5/8 47 1/4 36 5/8 Aon pf 3.04 6.5 4 46 1/2 46 1/4 46 1/2 + 1/4 22 1/8 12 Apache .28 1.4 18 1655 19 5/8 19 1/4 19 5/8 + 1/2 11 3/4 8 7/8 Apex .84 8.5 293 9 7/8 9 3/4 9 7/8 + 1/8 97 1/2 88 ApPw pfC 7.40 7.9 z100 93 1/8 93 1/8 93 1/8 9 1/8 4 3/8 ApplMg 513 3627 10 1/2 10 10 1/4 +1 1/8 20 12 1/2 ApldPw .12 .8 20 295 14 3/8 13 7/8 14 3/8 + 5/8 25 1/8 20 1/8 Aquarn 1.62 6.4 15 166 25 3/8 25 25 1/4 + 1/8 13 5/8 8 5/8 Aracrz n 94 11 10 3/4 11 + 3/8 21 5/8 18 1/4 Arcadn n 2.42 12.3 10 270 19 5/8 19 3/8 19 5/8 + 1/8 31 1/2 21 7/8 ArchDn .10b .4 17 7182 26 7/8 25 7/8 26 7/8 +1 15 1/2 8 3/4 ArgentFd .06e .6 64 9 5/8 9 1/2 9 1/2 - 1/8 29 1/8 26 3/4 ArkPL pf 2.40 8.4 4 28 1/2 28 1/4 28 1/2 16 3/8 6 7/8 Arkla .28 3.2 109 8545 9 8 3/8 8 3/4 - 1/8 40 1/2 29 1/2 Arkla pfA 3.00 8.3 14 36 1/2 36 36 7 1/2 4 Armco 2898 5 3/4 5 1/2 5 5/8 + 1/8 46 1/4 32 1/2 Armc pfA 4.50 11.0 x9 41 40 3/4 40 3/4 - 5/8 51 1/2 48 1/2 Armc pfB 3.62 7.2 x170 50 49 7/8 50 + 5/8 37 1/2 23 1/2 ArmWI 1.20 4.5 1228 26 3/4 26 3/8 26 3/8 - 3/8 30 1/2 11 1/2 ArowE 18 2596 28 3/8 27 1/2 27 3/4 - 1/8 11 1/4 4 3/8 Artra 24 5 1/8 5 5 1/8 + 1/8 29 7/8 17 3/8 Arvin .68 2.5 17 307 27 5/8 27 3/8 27 1/2 - 1/8 31 3/4 18 1/4 Asarco .80 3.4 22 458 23 1/2 23 3/8 23 3/8 - 1/8 38 23 5/8 AsCoal .40 1.5 13 120 27 1/2 27 1/4 27 1/4 - 1/4 34 22 1/2 AshOil 1.00 4.0 508 25 24 3/8 25 + 3/4 17 10 1/8 AsiaPc 3.03e 19.9 66 15 3/8 15 1/8 15 1/4 + 1/8 16 6 1/2 AsetInv .72 9.0 308 8 7 7/8 8 30 7/8 18 1/8 AsdNG .12 .4 38 26 30 3/8 30 1/4 30 3/8 + 1/8 8 1/4 4 1/2 AtalSos .40e 7.3 11 8 5 1/2 5 1/8 5 1/2 + 1/2 16 1/2 10 5/8 Athlne 1.00 7.7 13 27 13 1/8 13 13 - 1/8 39 30 1/4 AtlGas 2.08 6.0 15 335 35 1/8 34 1/2 34 5/8 - 1/4 25 1/4 25 AtlGs pf 1.92 7.6 14 25 1/4 25 25 1/4 + 1/8 24 5/8 19 1/2 AtlEng s 1.52 6.8 13 322 22 5/8 22 3/8 22 1/2 121 3/4 98 1/8 AtlRich 5.50 4.9 17 3277 111 7/8 110 111 7/8 +2 7/8 290 3/4 235 5/8 AtlRc prC 2.80 1.1 2 266 1/4 266 1/4 266 1/4 +5 7/8 7 3/4 3 1/2 Atlas 86 5 4 3/4 4 7/8 + 1/8 23 3/4 19 ATMOS 1.28 5.6 16 8 23 22 3/4 22 7/8 13 7/8 8 5/8 Attwood .61e 5.7 15 531 10 7/8 10 5/8 10 5/8 - 1/8 10 1/4 4 3/4 AudVd 17 46 8 1/4 8 1/8 8 1/4 + 1/8 13 1/4 7 7/8 Augat 116 311 11 5/8 11 1/4 11 5/8 + 1/4 10 5/8 6 7/8 Austr .13e 1.9 114 7 1/8 6 7/8 7 + 1/8 22 5/8 12 1/8 AutFit n 23 21 7/8 21 1/2 21 1/2 - 1/2 5 1/2 2 7/8 AutSec .25e 5.9 1148 4 1/4 4 4 1/4 51 1/4 36 1/8 AutoDta .46 .9 27 2723 50 7/8 50 1/4 50 3/4 + 1/8 42 24 1/4 AutoZn s 42 544 36 7/8 36 3/8 36 7/8 - 1/8 4 7/8 2 Avalon 5 3 1/2 3 1/2 3 1/2 28 21 1/2 AVEMCO .40 1.7 26 74 23 7/8 23 7/8 23 7/8 - 1/8 28 5/8 20 1/2 AveryD .88 3.3 21 1280 27 1/8 26 5/8 26 3/4 32 7/8 23 1/8 Avnet .60 1.9 20 3394 32 1/8 31 1/2 32 1/8 + 5/8 59 37 1/8 Avon 1.60 2.7 18 1033 58 3/4 58 3/8 58 5/8 - 1/8 28 7/8 13 Aydin .50e 3.0 10 331 16 1/2 15 16 1/2 +1 3/8 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