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, NASDAQ - Beginning with letter I Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <73.1992Nov20.184842@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 272 12 11 1/4 12 + 1/2 14 4 3/4 ISG 173 9 1/2 8 3/4 8 3/4 - 3/8 6 1/4 1 3/8 ICC Tch 261 2 1/16 2 2 1/16 +1/16 11 4 ICF Int 11298 7 1/8 6 1/8 7 1/8 + 3/8 1 1/4 5/16 ICO 100 1 1 1 +1/16 17 5 1/4 ICOS 1083 7 7/8 7 5/8 7 5/8 - 1/8 12 6 3/4 ICU Med 7 10 1/4 10 1/4 10 1/4 - 1/4 20 11 1/8 IDB Cm t 42 275 19 3/4 19 19 3/8 20 1/4 5 3/4 IDEC 226 10 1/4 9 3/4 10 + 1/4 30 1/4 18 IdexxLb 45 1715 30 1/4 28 3/4 30 1/4 +1 1/2 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 22 35 6 3/4 6 1/2 6 1/2 19/32 1/16 I:Flw wt 1662 19/32 9/16 19/32 +1/32 I:Flow un nt 8 1/8 2 1/32 I:Flow s 107 3 3/8 3 1/8 3 3/8 + 1/4 17 7 IG Lab 38 13 3/4 13 13 3/4 + 3/4 21 1/8 11 3/8 IHOPCp 26 963 21 1/4 20 5/8 20 3/4 - 1/8 4 1/4 2 1/8 II:VI 20 32 3 2 7/8 3 26 19 IIC Ind nt 36 7/8 15 3/4 IIS 22 45 34 1/8 33 34 1/8 +1 1/8 23 8 ILC Tc 14 28 14 1/4 13 3/4 13 7/8 + 1/8 3 5/8 1 1/8 IMRE wt nt 5 9/16 2 1/4 IMRE 500 3 5/16 3 1/8 3 1/4 +1/16 19 1/2 8 1/2 IMRE un nt 22 1/2 12 IMRS 36 3286 22 1/4 21 1/2 22 1/4 + 1/4 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 75 12 1/2 11 1/2 12 15 1/4 8 1/4 IQSoft 1493 15 1/4 14 14 1/2 + 1/4 13 1/4 8 3/4 IVF Am 115 13 1/4 12 3/4 12 3/4 - 1/4 23 16 1/4 IWC 1.40 6.6 20 220 21 1/4 20 3/4 21 1/4 + 1/4 5 15/16 Icot 38 2407 2 1/8 1 5/8 1 7/8 +3/16 1 5/8 1/2 IdanSft 563 1 9/16 1 7/16 1 1/2 3 1/4 1 1/8 Ikos 619 1 15/16 1 13/16 1 7/8 -1/16 5 5/8 5/16 Ilio 414 5/8 5/8 5/8 10 7/8 7 ImageAm 547 10 1/8 9 3/4 10 + 1/8 12 3/4 4 1/2 ImagEn 178 120 7 1/8 6 7/8 7 1/8 + 1/8 12 7 ImgFlm 21 55 8 3/8 8 1/4 8 3/8 + 1/8 1 1/4 1/16 ImgF wt 1 3/16 3/16 3/16 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 170 1 1/4 1 1/8 1 1/4 +1/16 3 29/32 Imatrn 1917 1 9/32 1 5/32 1 5/32 -3/32 28 5 Imclne 602 10 3/4 10 1/4 10 3/4 + 3/4 2 5/8 1 3/8 Imex 45 1 5/8 1 5/8 1 5/8 - 1/8 2 1/2 1/2 ImmuCell 2 1 1/4 1 1/4 1 1/4 20 1/2 6 1/2 Imucor 23 150 9 1/4 8 1/2 8 3/4 - 1/8 25 8 ImuLog 421 12 1/2 11 3/8 12 1/2 +1 25 1/4 8 1/4 Imungn 1780 12 3/4 11 1/2 12 3/4 + 3/4 47 1/4 12 1/4 ImunRsp 5277 21 1/2 18 3/4 19 3/4 + 1/2 68 22 1/2 Imunex 8486 50 47 3/4 49 1/2 +1 1/2 48 3/4 13 3/4 Imunx wt 250 31 28 3/4 29 7/8 +1 5/8 17 5 1/2 Imunmd 1480 11 1/4 10 7/8 11 1/8 + 1/8 1/2 1/16 Imnet 30 3/32 3/32 3/32 1 5/16 7/16 ImpctSy 23 46 15/16 13/16 15/16 +1/16 15 1/2 6 5/8 ImprBc t 44 46 9 1/4 9 9 1/4 + 1/8 16 1/4 7 1/4 ImpCrd 10 12 3/4 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 34 231 12 1/2 11 3/4 12 7 1/8 3 11/16 InHome 637 5 5/8 5 1/2 5 5/8 + 1/8 4 1/8 13/32 InStre 173 11/16 7/16 7/16 -1/16 14 3/4 8 1/4 Inacom 14 129 13 7/8 13 1/2 13 7/8 - 1/8 3 1/4 1 3/8 Inamed 152 3 1/8 2 3/4 3 - 1/8 7 1/2 3 3/4 Incomnt 404 6 7/8 6 1/2 6 3/4 + 1/8 24 1/2 16 1/4 IndBcp 1.16 4.8 13 955 24 1/4 24 24 1/4 + 1/4 6 1/2 1 3/4 IndFdl .10 e 1.7 14 5 3/4 5 3/4 5 3/4 - 1/4 2 1/2 1 1/4 IndepHld .02 e 1.0 25 2 2 2 19 15 1/2 IndSqS 1.44 8.4 4 17 3/4 17 1/8 17 1/8 - 5/8 17 1/2 11 IndBkMi .52 3.0 9 28 17 1/4 16 3/4 17 1/4 + 3/8 5 1 1/2 IndBk 106 3 2 1/2 3 3 3/4 3/4 IndBkgp 82 1 3/8 3/4 3/4 - 3/8 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 808 2 7/8 2 23/32 2 25/32 -11/32 22 3/4 13 1/2 IndInsr .88 5.7 31 56 15 3/4 15 1/4 15 1/2 + 1/2 19 3/4 14 IndiFdl .80 4.3 9 3 19 1/4 18 3/4 18 3/4 - 1/4 23 12 3/4 IndUtd .48 2.1 10 14 23 23 23 12 9 InAcous .28 nt 1 7/16 5/8 IndFdg nt 5 2 5/8 IndusHld 23 4 4 4 - 1/4 1 3/8 IndH wtA nt 1/2 3/32 IndH wtB nt 6 1/2 3 1/4 IndTrn s nt 26 1/2 15 3/4 InfnBrd 149 25 24 1/4 25 +1 5 1/2 7/8 Infodat nt 4 5/8 2 3/4 Infonow 33 4 1/8 3 3/4 3 3/4 2 1/2 3/4 Infonw wtA 1610 2 1/4 1 7/8 2 1 5/8 3/8 Infonw wtB 184 1 1/4 1 1/8 1 1/4 15 3/4 6 1/2 Infonw un nt 8 5/8 3 7/8 InfoAm 26 7 5 1/8 5 1/8 5 1/8 - 1/4 11 1/2 6 1/2 InfoIntl .22 2.3 35 9 3/4 9 1/2 9 1/2 - 1/4 3 7/8 2 3/16 InfMgt h 377 3 1/2 3 3/8 3 3/8 -3/16 3 13/16 1 7/8 InfMg wt 200 3 9/16 3 1/8 3 1/4 +1/16 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 40 3409 31 1/4 28 1/2 30 1/4 +1 1/2 1 11/16 1/4 InfSolu 396 3/8 5/16 11/32 +1/32 3/8 1/8 InfSl wt nt 33 1/2 5 7/8 Infrmx s 25 3056 33 31 1/2 32 1/2 +1 18 1/4 10 1/2 Inforum 42 271 17 1/4 16 7/8 17 1/4 13 5/8 6 Infrasnc 48 2056 10 1/4 9 3/4 10 + 1/4 8 5/8 5 1/4 InglMkt .22 3.7 16 184 6 5 3/4 6 + 1/4 15/32 3/16 InldGld 47 1/4 1/4 1/4 -1/16 4 3/4 2 3/4 Inmac 9 28 3 5/8 3 1/4 3 1/2 + 1/4 10 8 3/8 Intgrp nt 6 1/2 1 1/2 InnoVet 129 1 7/8 1 13/16 1 13/16 -1/16 2 15/16 3/8 InnoV wt nt 9 1/2 2 InnoV un nt 5 1/8 2 5/8 Innovex 190 5 1/8 4 7/8 4 7/8 13 1/4 5 Inovo 8 7 3/4 7 1/4 7 1/4 1 1/2 1/2 Inotek nt 17 3/4 9 1/2 Input 9 339 10 1/4 9 3/4 10 1/4 + 1/4 3 1/2 1 3/8 Inrad 14 1 3/4 1 3/4 1 3/4 + 1/8 5 1/4 2 5/8 Insignia 120 3 3/4 3 1/2 3 1/2 7 1/4 3 1/2 InsitE .05 1.0 31 156 5 1/2 5 1/8 5 1/4 + 1/8 12 1/8 4 3/8 InsitGp 1136 12 3/8 11 7/8 12 3/8 + 3/8 23 13 1/2 InsitMd .14 .6 24 228 23 22 1/2 23 + 1/4 23 1/2 14 InsitNA 28 2062 24 1/2 23 24 1/8 + 5/8 2 5/16 13/32 InstaCl 662 1 1/8 1 3/32 1 3/32 -1/32 4 3/4 1 1/4 InstLM 5 1 5/8 1 5/8 1 5/8 + 3/8 8 4 1/2 InstCp .22 e nt 20 1/4 12 1/8 InsAut 39 712 20 3/4 19 1/2 20 3/4 + 3/4 40 1/4 26 3/4 IntegFn 1.28 3.4 10 201 38 3/8 37 1/2 38 + 1/4 12 6 3/4 Integral nt 23 1/2 8 IntgCir 26 1930 22 20 3/4 21 1/2 + 3/4 7 3/4 3 1/2 IntgDv 1661 6 3/4 6 1/2 6 5/8 - 1/8 29 1/4 16 3/4 IntgHS 23 1517 22 1/2 21 1/2 22 1/4 + 1/4 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 757 10 3/4 9 5/8 9 3/4 + 1/8 15 1/2 5 1/4 ItgSys 12 2760 6 1/2 6 6 1/8 - 1/4 11 7/8 5 1/2 IntgWst 21 602 6 1/8 5 1/2 5 5/8 - 1/4 2 9/16 1/2 Intek 8 2 3/16 2 3/16 2 3/16 - 1/8 70 3/4 39 3/4 Intel .10 e .1 18 20536 70 3/4 69 3/4 70 1/2 + 3/4 2 1/2 7/16 Intelli 15 1/2 1/2 1/2 8 3/4 8 IntlSrg 11 8 1/4 8 1/4 8 1/4 30 3/8 6 1/4 IntelEl s 15 5546 9 3/8 9 9 1/8 5 1/8 11/16 IntrTel 1188 5 1/4 4 5/8 4 3/4 - 1/4 18 3 1/4 IntfstBk s .12 i .8 23 16 1/2 15 1/2 15 3/4 -1 3/4 13 1/2 9 3/4 IntwSvg .20 1.7 8 10 12 1/2 12 12 12 1/8 3 1/2 Intera nt 8 1/4 3 1/4 IntNtwk 1199 8 7 3/8 8 + 1/2 17 10 Intcrg s .08 e .6 15 205 13 3/4 13 1/2 13 3/4 + 3/4 3/4 1/8 Intrcim nt 14 3/4 7 3/4 IntctlBk .20 1.4 14 2 14 1/4 13 3/4 14 1/4 + 1/8 13 1/2 7 1/2 IntLfe 1 10 3/4 10 3/4 10 3/4 + 1/2 16 1/2 8 1/4 IntrfcIn .24 2.3 17 109 10 1/2 10 10 1/2 + 1/8 4 13/16 2 7/8 Interfc 8 248 3 5/8 3 1/8 3 1/2 + 1/8 12 7/8 2 7/8 Intfrn 811 3 1/8 2 7/8 3 1/8 + 1/8 22 3/8 11 Intgph 20 5410 11 3/4 11 1/2 11 1/2 - 1/4 30 13 1/2 IntgHlt 24 65 30 29 3/4 30 +1 15 7 Intrleaf 27 1275 13 1/4 12 5/8 13 1/4 + 1/2 8 1/2 6 IntrCm 19 6 7/8 6 1/4 6 1/4 - 1/4 13 1/4 6 1/2 IntmetC .16 1.8 27 228 9 8 1/2 9 6 3/8 3 5/8 Intrmtr .20 5.0 7 11 4 4 4 9 2 3/4 IntAbs 785 4 3/8 3 3/4 4 1/4 + 3/8 8 5/8 3 3/4 IntlAir 12 47 6 5/8 6 3/8 6 3/8 7 13/16 2 1/4 IntgRsc s 275 3 11/16 3 1/2 3 1/2 2 3/4 3/16 IntBas nt 2 1/4 7/8 IntlBus 1138 2 1/4 1 7/8 2 1/4 1 1/2 1/4 IntBu wt 724 1 1/2 1 5/16 1 1/2 +3/16 9 1/8 4 3/8 IntCabl 1748 5 7/8 5 5/8 5 7/8 + 1/8 9 3/4 2 1/2 IntCnt nt 24 1/4 15 InDairA 16 825 17 1/4 16 1/4 17 1/4 + 1/2 24 3/4 15 InDairB 15 15 17 16 3/4 17 + 3/4 2 3/8 5/16 IntDst s 1 1 1/4 1 1/4 1 1/4 - 1/8 1 3/16 5/32 IntlEl 130 7/8 5/8 5/8 -3/16 8 7/8 5 1/8 IntFast 71 8 3/4 8 3/8 8 5/8 15 1/2 10 3/8 IntHld t nt 16 8 IntJen 6 83 9 1/2 9 9 1/4 + 1/4 1 3/8 1/4 IntLeis 25 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 293 1 13/16 1 5/8 1 3/4 4 1/8 2 IntPtr 1066 2 1/2 2 1/4 2 1/4 - 1/4 1/4 1/32 IntPlat nt 5 1/4 1 7/8 IntRsh .04 1.8 166 2 1/4 1 7/8 2 1/4 + 3/8 7 1/4 1 3/4 IntTotlz 108 549 5 3/8 4 7/8 5 3/8 + 1/2 2 1/4 1 1/8 IntYog nt 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 1785 10 9 3/8 9 3/4 10 3/4 3 Intrn wtB 283 5 3/4 5 5 - 1/2 55 24 3/4 Intphrm 45 45 35 34 34 -1 1/2 11 1/4 5 1/4 Intphse 16 232 7 1/2 6 7/8 7 1/8 + 1/8 9 1/2 5 1/2 Intpnt 26 55 9 1/8 8 3/4 9 1/8 24 1/2 18 IntpPL g 2.00 6 18 3/4 18 18 3/4 + 3/4 20 1/4 10 1/4 Interslv 27 5657 13 3/4 13 13 3/4 + 5/8 7 7/8 3 1/4 Intspec 27 68 5 1/4 4 7/8 4 7/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 19 20 3/8 20 20 1/4 - 3/4 16 6 1/8 Intvce s 23 1061 15 1/4 14 1/2 15 1/4 + 1/4 5 1/2 3 1/4 IntrLb 2958 6 3/8 5 6 1/4 +1 1 5/8 7/8 Intrnet 20 1 3/8 1 3/8 1 3/8 +5/16 32 1/4 16 1/2 Invcr s 20 1035 23 1/4 22 1/4 23 1/4 +1 3 1/4 InvtDsg nt 15 1/4 10 InvSav .24 e 1.6 6 95 15 14 1/2 14 3/4 + 1/2 1 3/4 3/4 InvSv wt nt 28 1/2 26 1/2 InvSv pf 3.19 nt 8 2 InvTitl .04 .8 230 5 1/4 5 1/4 5 1/4 - 1/8 6 1/4 1/2 Invitr 3760 2 13/16 2 7/16 2 3/4 + 1/4 2 7/8 1/8 Invit wt 215 17/32 1/2 17/32 +3/32 11 1/4 4 3/4 Iomega 15 981 8 5/8 8 1/8 8 3/8 + 1/4 44 32 IowaNt 1.60 nt 21 1/4 13 Ipsco .48 nt 12 7 Iroquoi .50 4.2 9 1 12 12 12 6 1/4 15/32 Irvine 1540 4 3/4 4 1/4 4 1/4 - 1/4 42 1/2 15 3/4 IrwnFn s .40 .9 13 1 42 3/4 42 3/4 42 3/4 + 1/4 27 1/2 13 1/2 Isco .20 1.1 15 2 17 1/2 17 1/2 17 1/2 - 1/2 17 5 Isis 296 11 10 3/4 11 + 1/4 24 1/4 15 1/4 Isomdx 24 882 24 1/2 22 1/4 23 3/4 +1 1/4 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd 10 13 7/8 13 7/8 13 7/8 +1 1/4 2 1/4 1 1/8 Isramc 344 1 3/8 1 1/4 1 3/8 +1/16 1 9/16 11/16 IstecIn 65 1 3/16 1 3/32 1 3/32 -3/32 6 1/2 3 3/4 IthacBc 161 4 3/4 3 3/4 4 3/4 +1 148 1/2 110 3/4 ItoYokd 1.01 e .8 22 4 121 121 121 + 1/2 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