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 P Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <80.1992Nov20.184842@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 nt 8 7/8 6 3/4 P&F pf 1.00 12.5 36 8 7 1/2 8 + 1/2 2 1/4 3/16 PAM 27 1 1/8 1 1/8 1 1/8 - 1/2 18 7/8 13 PCA Int s .28 1.6 19 50 18 3/4 17 3/4 18 + 1/8 3 5/8 2 5/8 PCC Gp 2 3 1/4 3 1/4 3 1/4 - 3/8 13 3/4 8 1/2 PCI Sv 13 1371 13 3/8 13 13 1/4 + 1/4 17 9 1/4 PDA 23 898 17 3/4 16 17 3/4 +1 1/2 3 1/4 1 1/4 PDG En 35 2 1/4 2 1/4 2 1/4 4 1/4 1 3/4 PDK 53 758 2 3/8 2 1/8 2 1/8 - 1/4 3 7/8 1/2 PDK wt nt 3 3/8 1/4 PDK wt B 300 1 3/8 1 3/8 1 3/8 2 3/4 1/8 PDK wt C nt 9 1/2 5 3/8 PDK pf .49 8.2 60 6 6 6 - 1/2 14 1/4 6 1/8 PDK un .49 nt 8 1/8 6 3/4 PMR Cp nt 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 15 897 11 10 1/2 10 1/2 - 1/2 1 11/16 15/16 PVC .05 e nt 8 3/4 3 PacRim 42 3 1/4 3 3 63 44 3/4 Pacar 1.00 a 1.8 32 2725 57 56 56 1/4 5 1 3/4 PaceMd 208 3 1/8 2 3/4 3 1/8 + 3/8 2 7/16 3/4 PacTec 30 55 1 3/16 1 1/16 1 3/16 5 1/4 3 1/2 PacBcp 43 7 4 1/4 4 1/4 4 1/4 - 3/4 21 3/8 5 1/4 PacBnk .15 e 2.6 25 5 7/8 5 7/8 5 7/8 + 1/2 18 1/8 11 3/4 PacDunl .60 e 4.8 99 12 5/8 12 1/2 12 5/8 + 3/8 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl nt 9 1/4 4 1/2 PacNuc 29 51 6 1/4 5 3/4 6 15 1/2 8 PacPhy 22 32 15 1/4 14 1/4 15 1/4 + 1/2 2 5/8 1 3/8 PacSen 5 2 1/4 2 2 -5/32 26 1/2 21 1/4 PTelcm 1.32 5.6 16 197 23 1/2 22 1/2 23 1/2 + 5/8 46 3/4 11 1/8 PacifCA s 26 603 46 44 3/4 45 1/2 + 1/4 41 22 1/2 PacifCB 24 1349 40 39 39 3/4 + 1/2 12 1/4 10 PacoPh 266 11 1/4 10 3/4 11 1/4 + 1/2 8 1/4 3 1/2 Pages 41 8 7 1/4 8 + 3/4 26 1/4 15 7/8 Paging 983 26 1/4 25 3/4 26 1/4 + 1/2 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed 3 25 7 1/2 6 3/4 7 1/2 7 1/2 4 1/2 PlmSSB nt 24 1/2 16 1/4 PlmTbe .64 e nt 5 1/2 1/4 Pamet nt 1 15/16 1/8 Pamt wt nt 7 1/8 1/2 Pamt un nt 18 1/4 8 Pamrap .50 2.7 8 38 18 1/4 18 18 1/4 + 1/8 2 1/2 1 3/8 PanAtl 1 1 1/2 1 1/2 1 1/2 3 3/4 1 3/8 Panaco 77 1 3/4 1 1/2 1 3/4 3 3/8 5/16 Pantch 29 26 1 7/8 1 3/4 1 3/4 - 1/8 8 1/2 4 5/8 PancMx .24 3.0 12 241 8 1/4 8 8 - 1/4 12 3/4 10 PanRoyl .40 nt 1/8 1/32 Panthen 830 1/16 1/16 1/16 +1/32 7 5/8 3 Parclsn 38 4 5/8 4 1/2 4 5/8 - 1/4 8 6 1/4 ParadF .08 e nt 3 13/16 ParMtg 75 1 11/16 1 1/2 1 9/16 + 1/8 1 1/16 7/16 ParPet 2 27/32 27/32 27/32 -1/16 56 1/4 19 5/8 ParmT s 72 3828 54 7/8 53 54 1/8 - 5/8 6 3 1/4 ParisBu 17 11 3 1/2 3 1/2 3 1/2 - 1/2 18 1/4 13 1/4 ParkC 25 29 17 3/4 16 3/4 17 1/8 + 3/8 78 1/4 45 ParkNt 1.40 a nt 5 1/4 2 5/8 ParkOh 1562 5 1/4 4 3/4 5 23 13 1/2 PrkvlFn .52 2.3 9 8 23 22 23 +1 6 1/4 4 3/4 Parkwy .80 13.9 3 5 3/4 5 3/4 5 3/4 - 1/2 4 2 1/2 Parlex nt 8 7/8 1 3/4 Parlux 37 20 4 3/4 4 3/4 4 3/4 + 3/8 3 3/4 17/32 Partch s 172 25/32 3/4 3/4 1 1/2 1/2 PartOil nt 1 1/4 3/8 Pathe nt 8 5/8 3 5/8 Patlex 16 69 8 3/8 8 1/8 8 3/8 + 1/8 10 4 1/4 PatrkI 17 80 9 1/2 9 9 1/8 + 3/8 10 1/4 9 1/2 PatPtr pf 4 10 1/8 10 1/8 10 1/8 5 5/8 3 3/8 PatnPr h 42 4 7/8 4 7/8 4 7/8 21 1/2 16 3/4 PatDntl 899 20 3/4 19 3/4 20 1/2 + 1/4 2 13/16 7/8 Paulson nt 40 17 5/8 Paychx s .24 .6 49 1923 38 3/4 37 1/4 38 1/2 +1 1/4 16 1/2 7 1/4 Payco 24 2800 9 1/4 8 1/2 9 1/4 +1 3 3/4 2 1/2 PeachFb 246 2 1/2 2 1/2 2 1/2 - 1/4 3/4 1/4 PchFb wt 838 17/32 1/2 1/2 -1/32 11 1/2 6 3/4 PeakTch 626 11 3/4 11 11 3/4 + 1/4 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 272 4 3/8 4 1/8 4 1/8 - 1/4 15 3/4 10 1/4 PeerMf .50 4.3 21 67 11 1/2 11 1/4 11 1/2 + 1/4 1/4 1/16 Pelsart nt 32 22 PennEn 2.20 7.0 22 73 32 31 1/2 31 1/2 - 1/2 17 9 1/2 PenTrt 6 26 12 11 11 1/2 - 1/2 44 1/2 34 PennVa 1.80 a 5.2 12 34 3/4 34 3/4 34 3/4 -1 1/4 25 9 1/2 PennBc s .36 b 1.5 18 24 1/2 22 3/4 24 3/8 + 1/8 15 1/4 10 Penchk 9 12 3/4 12 1/2 12 3/4 - 1/4 27 25 PenG pf 2.25 8.6 41 26 3/4 25 1/4 26 1/8 + 5/8 9 7/8 3 3/8 Penril .02 e .5 26 77 4 1/8 4 4 1/8 + 1/8 Penta nt 48 34 3/8 Pentair .98 2.5 12 12 40 1/4 39 1/2 39 7/8 + 1/8 35 3/8 26 3/4 Pentr pf 1.50 4.9 5 30 1/2 30 1/4 30 1/2 + 1/2 9 7/8 4 7/8 Pentch 20 104 7 5/8 7 1/4 7 1/2 36 1/4 16 1/2 Penwst .20 .9 21 26 22 21 21 1/2 - 1/2 34 3/4 23 3/4 PeoFst .76 2.4 12 10 32 1/4 32 1/4 32 1/4 + 1/4 24 1/4 16 3/8 PeoBcp .72 2.9 9 96 25 1/4 24 25 1/4 +1 27 3/4 20 PBcWor 1.32 4.9 8 1006 27 1/8 26 7/8 27 1/8 + 1/8 7 1/4 1 1/2 PeopCT 9 32 5 1/8 5 5 - 1/8 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 618 7 1/4 7 7 1/4 + 1/8 30 3/4 23 1/2 PeopHld nt 3 1/4 3/4 PSBBrc 8 2 3/8 2 3/8 2 3/8 16 3/4 9 1/4 PeoSvFn .72 4.5 11 9 16 16 16 + 3/4 13 8 PeopTl 26 724 10 7/8 10 1/4 10 1/4 - 1/4 23 1/4 9 1/4 PeoWst .60 2.9 19 813 21 20 5/8 20 3/4 - 1/4 30 1/4 22 1/2 Peopsft 5351 29 27 1/2 28 1/4 - 5/8 17 1/2 7 PerSptv 234 17 1/2 16 1/4 16 1/4 - 3/4 3 5/8 1 7/8 PercTc nt 7 5 3/8 Percptr 49 6 5 3/4 5 3/4 - 1/2 3 1/8 1 3/4 Percpt 96 2 1/4 2 2 1/4 + 1/4 1 5/8 11/16 Perfdta 7 50 15/16 15/16 15/16 +3/16 25 5/8 5 3/4 Perfum 912 11 1/4 9 7/8 10 3/4 + 3/4 44 20 Perigo 49 1583 43 1/4 41 1/4 43 +1 3/4 27/32 3/8 PersCpt 1143 21/32 9/16 21/32 +1/32 3 3/4 1 3/8 PerDia 50 2 13/16 2 13/16 2 13/16 6 3/8 3 1/4 PetPrd 85 20 4 1/4 4 1/4 4 1/4 - 1/8 1 1/2 1/4 PetPd wt 428 1 3/4 3/4 - 1/4 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 61 13/16 23/32 13/16 +3/32 12 3/4 10 1/2 PtHeat A .07 .6 323 12 1/4 12 12 + 1/8 14 10 PtHel vtg .04 nt 14 10 PtHel nv .04 .3 48 3 11 1/2 10 3/4 11 1/2 + 1/2 31 1/2 22 3/4 Petrlte 1.12 4.0 20 1556 28 7/8 24 1/2 27 7/8 +3 1/8 5/8 1/8 Petromt 100 9/16 9/16 9/16 -1/32 25/32 3/8 Petrmn 374 3/8 5/16 3/8 2 5/8 1 1/4 Petibne 10 2 2 2 30 1/2 13 3/4 PhrmMkt 57 265 19 1/4 18 1/2 19 1/4 + 5/8 11 1/2 6 1/2 PhrmMg 55 9 8 1/2 8 1/2 - 1/4 4 7/8 1 9/16 Pharmos 845 3 1/8 2 7/8 2 15/16 + 1/8 13 3/4 3 3/4 PharLb 12 230 4 3/4 4 1/2 4 3/4 + 1/8 1 5/16 21/32 PhrmInc nt 1 1/8 PhnxA wt 50 1 1/16 1 1 1/16 +1/16 2 13/16 15/16 PhnxA 202 2 1/2 2 3/16 2 1/2 + 1/4 3 11/16 15/16 PhxNet 306 1 3/32 1 1/32 1 1/32 -1/32 13 3/4 8 3/4 PhnxRe .20 1.5 10 13 1/2 13 1/2 13 1/2 + 1/4 32 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 48 2233 6 1/2 6 6 1/4 6 1/2 3 1/2 PhotoC 14 81 6 1/8 6 6 1/8 1 3/8 9/16 Photcm 33 7/8 13/16 7/8 +1/16 16 1/4 7 1/2 PhtrIn 10 99 10 9 1/2 10 + 1/8 17 3/4 7 1/2 PhyCor 65 810 16 1/2 16 16 1/4 + 1/4 11 8 PhyClin 86 11 1/2 10 1/2 10 3/4 - 1/4 9 1/4 5/8 PhyCpt 1047 2 1/4 1 3/8 1 5/8 6 2 3/4 PhysIn nt 14 1/4 6 PicCafe .48 3.9 51 12 5/8 12 12 1/4 + 1/4 53 10 1/4 PicTel 50 3030 26 1/4 25 1/4 25 3/4 + 1/2 20 13 PiedB .60 nt 14 8 PiedMg 34 9 3/4 9 3/4 9 3/4 2 7/8 1 11/16 PiedMn 9 1 3/4 1 3/4 1 3/4 - 1/4 3 3/4 2 1/4 Piemnt nt 29 16 Pikevle s .76 nt 36 14 Pinktn 16 194 18 17 1/2 17 1/2 28 1/2 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 nt 4 1/2 1/2 PionBc 31 7/8 3/4 3/4 -3/16 19 1/2 15 7/8 PioFBc .20 b 1.1 9 12 17 7/8 17 3/4 17 3/4 - 1/4 13 1/4 7 3/4 PionFn .10 e .9 5 131 12 1/4 11 1/2 11 3/4 + 1/8 28 20 1/4 PionGp .84 3.1 11 12 27 3/4 27 1/4 27 1/4 - 1/4 30 1/4 19 5/8 PionHi s .48 1.8 15 3442 26 25 1/2 26 + 1/4 25 3/4 17 3/4 PionSv .96 3.8 12 97 25 1/2 25 25 1/2 + 3/8 24 1/4 10 1/4 PionSt .18 .7 16 421 25 23 1/2 24 3/4 + 1/2 16 1/4 12 PlainsSF .10 e .6 117 16 1/4 15 3/4 16 2 15/16 1 1/16 PlntT 548 1 31/32 1 7/8 1 15/16 -1/32 5/16 1/16 PlntT wtB nt 1 5/16 7/16 PlasmT t 117 5/8 17/32 9/16 +1/32 8 3/4 3 1/2 PlastLn 15 19 8 1/4 7 3/4 8 + 1/4 1 5/8 7/8 Plastgn 10 1 1/16 1 1/16 1 1/16 +1/16 7/16 1/8 Plstg wt nt 27 1/2 17 PlatSft 443 24 1/4 24 24 1/4 + 1/4 25 1/4 11 1/4 PlatTc 71 2940 20 3/4 20 20 1/2 4 7/8 1 3/4 Players 4712 6 1/8 4 3/4 5 1/2 +11/16 1 3/4 3/4 Playor 20 1 1/4 1 1/4 1 1/4 9/16 1/8 Play wt h nt 7 1/2 6 3/8 PlazHme 1927 7 5/8 7 1/4 7 1/2 25 19 1/2 Plenum 1.04 4.2 12 27 25 1/2 25 25 + 1/4 22 1/4 9 1/8 Plexus s 23 547 17 1/4 16 1/2 17 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 2.8 18 1 14 1/4 14 1/4 14 1/4 - 1/4 1 3/4 1/8 PolifyFn 55 1/4 1/8 1/8 8 4 1/4 PolkAu 20 6 3/4 6 3/4 6 3/4 3 1/8 1 3/16 PolutRs 293 1 3/4 1 11/16 1 11/16 1/2 1/4 PolRs wt nt 4 1/4 11/16 Polydex 375 2 1/16 1 15/16 2 14 6 1/2 Polymed 605 12 1/4 11 3/4 12 1/4 2 3/4 1 1/8 PolyRs nt 8 3/4 4 1/4 Pomeroy 86 4 3/4 4 1/4 4 1/4 - 3/8 4 3/4 2 1/2 PoncFd 29 4 1/4 4 1/4 4 1/4 - 1/4 6 5/8 2 1/8 Ponder 68 3 3/8 3 1/4 3 1/4 9 5 1/4 PoolEn 103 7 1/8 6 7/8 6 7/8 48 32 PopeRes 3 45 45 45 +1 13 3/8 9 1/4 PortBk .56 a 4.2 12 33 13 1/4 13 13 1/4 + 1/4 15 1/4 6 5/8 Possis 128 491 11 10 1/4 10 1/4 - 3/4 4 13/16 PoughSv 107 1 1/8 7/8 1 16 1/2 5 3/4 PowelI 9 36 8 7 1/2 8 + 1/8 4 1 1/2 PwSpec h 124 1 7/8 1 5/8 1 3/4 - 1/8 11/16 1/16 PrairPc 58 11/16 5/8 5/8 -1/16 7 3 3/4 PrcOpt 71 4 1/8 3 3/4 3 3/4 - 3/8 29/32 3/8 PrcStd h 376 7/8 3/4 3/4 +1/16 2 1/2 1/2 PrecSy 1113 1 1/16 13/16 1 + 1/8 14 7/8 5 3/8 PrmAnes 1083 14 1/2 13 1/2 14 1/4 - 1/4 15 1/4 6 PrmrBc 11 1127 15 1/8 14 7/8 15 1/8 - 1/8 21 1/4 9 PrmBn .44 2.2 13 13 20 1/4 20 1/4 20 1/4 25 12 3/4 PremFn .44 b 1.9 11 15 23 1/4 23 23 6 1/4 4 3/8 PrmRad 30 5 1/4 5 1/4 5 1/4 + 1/2 6 1/4 3 1/4 PresLf .09 1.8 20 430 5 1/4 5 5 - 1/4 32 1/2 12 1/4 Prestek 591 18 1/2 18 18 1/2 8 1/4 3 7/8 PrstnCp 569 6 3/4 6 3/8 6 5/8 57 29 1/2 PriceCo 16 6750 42 1/2 40 1/2 41 3/4 + 1/4 32 25 5/8 PrREIT s .56 i nt 4 1/8 2 1/2 PSS Pub 12 250 3 7/16 3 7/16 3 7/16 -5/16 49 3/4 32 3/4 PrcTR .72 1.7 21 769 42 3/4 41 42 3/4 +1 7/8 2 5/8 3/4 Pricor 66 1 1/8 7/8 1 1/8 + 1/4 5 3/8 3 3/8 PrdePt 357 4 1/2 4 1/8 4 1/4 22 1/2 6 1/2 Prima 14 904 23 18 1/2 22 1/2 +3 13 9 PrmBcp .52 4.1 8 255 13 12 5/8 12 3/4 3 1/8 1 5/8 PrmCell 140 2 3/8 1 7/8 1 7/8 - 1/2 1 5/8 1 PrmEgy nt 3 1/2 1 3/8 PrimEq nt 26 14 1/2 PrmFdl .40 nt 4 1/8 11/16 PrmeMd 35 75 4 1/8 3 7/8 3 7/8 - 1/4 11 1/4 5 PrnDnt 349 11 1/4 10 3/4 11 1/4 + 3/8 3 3/8 3/8 PrnDn wt 1822 1 3/4 1 1/2 1 3/4 3 3/4 9/16 PrinEl nt 16 1/2 14 3/4 PrncNtl .23 e 1.5 1 15 1/2 15 1/2 15 1/2 - 3/4 6 3/4 3 1/2 Prtronx 27 5 3/4 5 1/4 5 3/4 + 1/4 4 2 3/4 Prism 92 6 3 1/8 2 3/4 2 3/4 - 3/8 2 3/8 1 3/8 ProDex 25 181 2 3/16 2 2 - 1/8 9 6 1/2 Pronet 15 6 7 1/4 7 1/4 7 1/4 + 3/4 14 3/4 4 7/8 Procyt 2035 9 1/4 8 3/4 9 1/4 + 1/2 4 3/16 1 1/8 PrdEnt 235 2 11/16 2 9/16 2 11/16 34 3/4 21 1/4 ProdOp .20 .7 20 388 27 3/4 26 1/2 27 1/2 + 3/4 19 1/2 9 1/2 Proffitt 22 706 20 18 3/4 19 5/8 + 1/8 5 3/4 ProgFn 4 53 3 1/2 3 1/4 3 1/4 - 1/4 58 1/2 29 PrgSoft 42 241 58 1/2 57 58 1/8 + 1/8 10 1/2 3 3/8 ProgBk 12 228 9 7/8 9 3/4 9 7/8 9 3/4 5 3/4 Progrp 52 64 8 1/4 7 3/4 7 3/4 - 1/4 7 1/4 7/8 Pjctvs s 1176 5 5/8 5 1/4 5 3/8 12 7/8 Pjctvs wt nt 6 3 Pjctvs pf 145 5 3/8 5 1/4 5 3/8 + 1/8 3/4 3/8 ProsGp s 200 11/16 11/16 11/16 +1/16 28 1/2 17 ProtLfe .92 3.3 9 166 28 1/4 27 3/4 28 1/8 - 1/8 18 3/4 5 7/8 ProtDg 3191 12 3/8 11 3/4 12 1/8 + 5/8 6 1/2 2 ProtPoly 254 2 3/4 2 1/2 2 5/8 + 1/8 2 3/8 5/16 ProtP wt nt 8 3/4 2 1/4 ProtP un 5 3 3 3 + 1/4 18 3/4 7 Proteon 16 2150 9 1/4 8 7/8 9 1/8 12 1/2 4 1/2 ProtSy 238 6 7/8 6 5/8 6 7/8 6 1/8 2 5/16 PrvHlt 738 3 1/2 2 7/8 3 1/4 +3/16 5 1/2 3 1/4 PrvWor .10 nt 6 1/2 2 7/8 PrvAm nt 36 26 1/2 PrvBc 1.08 3.5 7 32 31 1/8 30 3/4 30 3/4 - 1/8 11 1/4 6 1/4 PrvBksh .20 1.8 21 218 11 10 3/4 11 27 1/2 5 3/4 ProvCp 13 9 3/4 9 1/4 9 1/4 - 1/2 18 3/4 9 Psicor 17 192 16 1/4 15 1/2 15 1/2 - 3/4 4 1/8 1 3/4 PsycCp 183 3 1/16 2 15/16 2 15/16 - 1/8 7 1/2 4 PubcoC 27 5 1/2 5 1/4 5 1/2 + 1/2 30 1/4 17 3/8 PbSNC 1.14 4.6 15 137 25 1/4 24 1/4 25 + 1/4 1 1/2 1/8 PublEq 4 7/16 7/16 7/16 - 1/8 45 1/2 21 3/4 PgSdBc 1.36 3.1 15 866 44 5/8 44 3/8 44 3/8 - 1/8 20 1/2 13 3/4 PulaskF .52 nt 35 1/4 18 PultzPb .54 1.6 18 2 34 1/4 34 1/4 34 1/4 - 1/2 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 11 80 8 1/2 8 8 1/2 + 1/2 4 3/4 2 1/2 PureT wt 102 3 5/8 2 3/4 3 1/8 + 3/8 12 1/4 3 3/8 PureTc s 36 340 9 8 5/8 8 5/8 19 1/8 7 7/8 Purepac 12 413 14 1/4 13 3/4 14 1/4 + 5/8 35 3/4 18 PuritBen .12 .3 99 2112 36 34 1/4 35 1/2 +1 8 1/4 2 Purflw 178 2 3/4 2 3/8 2 3/4 + 1/8 21 3/4 14 1/2 PutnTr .48 nt 17 1/2 6 PyrmT 660 10 3/4 10 1/4 10 1/4 - 1/4 42 3/4 15 1/2 Pyxis 1413 40 1/4 38 1/4 38 3/4 -1 1/4 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