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: 11-23, NYSE - Beginning with letter A Date: Mon, 23 Nov 92 18:39:51 EST Message-ID: <14.1992Nov23.183951@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 19 274 11 3/4 11 5/8 11 5/8 - 1/8 11 5/8 10 1/8 ACMIn .96 8.9 603 10 7/8 10 3/4 10 3/4 - 1/8 10 3/8 9 ACM Op .80 8.5 68 9 3/8 9 1/4 9 3/8 + 1/8 11 7/8 9 5/8 ACM Sc .96 9.0 795 10 3/4 10 1/2 10 5/8 9 3/4 8 1/4 ACMSp .80 9.1 387 8 7/8 8 3/4 8 3/4 10 5/8 8 3/8 ACM MI 1.08 10.8 518 10 9 7/8 10 + 1/8 12 7/8 9 ACMMM .99 10.7 219 9 3/8 9 1/4 9 1/4 - 1/8 2 1/2 15/16 ADT wt 608 1 3/8 1 1/4 1 3/8 + 1/4 9 1/2 5 ADT 5115 8 1/4 7 1/2 7 5/8 + 1/4 34 24 AFLAC .44 1.5 14 2065 30 5/8 30 1/4 30 1/4 28 1/2 18 AL Lab .18 .9 150 722 21 1/4 20 5/8 21 + 1/4 2 1/8 3/16 AM Intl 1689 7/16 5/16 5/16 -1/16 8 3/4 13/16 AM In pf 46 1 1/4 1 1/8 1 1/4 - 1/8 11 7/8 10 7/8 AMEVSc 1.02 9.1 14 11 1/4 11 1/4 11 1/4 80 1/4 54 3/8 AMR 3807 62 1/2 61 61 5/8 + 1/2 28 25 ANR pf 2.67 9.9 2 27 27 27 47 1/4 36 1/2 ARCOCh 2.50 5.8 19 144 43 42 1/2 43 + 1/2 2 3/8 1 ARX 13 3 1 7/8 1 3/4 1 7/8 + 1/8 53 1/2 30 3/4 ASA Ltd 2.00 6.5 407 31 30 5/8 30 5/8 - 1/2 34 3/4 26 1/8 AbtLab s .60a 1.9 22 6144 31 3/4 31 1/8 31 1/8 - 5/8 9 7/8 4 3/8 Abex n 375 5 3/8 5 1/8 5 1/4 13 7/8 10 1/2 Abitibi g .50 68 10 1/2 10 3/8 10 1/2 6 1/4 3 3/4 AcmeE 93 12 4 5/8 4 3/8 4 5/8 11 3/4 4 3/4 AcmeC .40 4.6 16 426 8 5/8 8 8 5/8 + 3/4 19 3/8 15 1/8 Acordia n .09e .5 226 19 1/4 19 1/8 19 1/8 33 3/4 14 3/8 Acuson 13 1470 17 1/8 16 5/8 17 1/8 21 1/8 17 1/2 AdaEx 1.62e 8.4 164 19 1/2 19 1/4 19 1/4 - 1/8 21 1/2 7 3/8 AMD 6 14379 18 5/8 17 7/8 18 1/2 + 1/8 49 1/8 29 1/2 AMD pf 3.00 6.6 152 45 3/4 45 45 3/4 + 1/4 9 1/8 4 1/8 Advest 31 6 1/4 6 6 - 1/4 42 3/4 32 1/2 Aegon s 2.08e 5.1 7 58 41 40 1/2 40 5/8 - 5/8 47 36 1/2 AetnLf 2.76 6.4 10 1003 43 42 5/8 43 12 7/8 7 3/4 AfilPb .24 2.0 17 547 11 7/8 11 5/8 11 3/4 - 1/8 25 3/4 20 5/8 AgrMin 2.42 11.3 8 119 21 5/8 21 3/8 21 1/2 - 1/8 19 3/8 13 Ahmans .88 6.0 9 697 14 7/8 14 5/8 14 3/4 27 5/8 24 1/4 Ahman pf 2.40 9.3 158 25 7/8 25 5/8 25 3/4 - 1/8 22 1/2 4 Aileen 14 1509 8 7 1/8 8 + 1/2 49 1/2 31 3/4 AirPrd s .85 1.9 19 1388 45 3/4 45 1/2 45 5/8 + 1/8 29 3/4 12 1/2 AirFrt .30 1.6 101 143 18 1/4 18 18 1/4 + 1/8 40 1/2 20 1/8 Airgas 28 324 39 36 3/8 36 5/8 -2 3/8 12 3/8 8 1/8 Airlease 1.68 15.3 9 16 11 10 3/4 11 25 5/8 24 AlaP pfH 1.90 7.6 21 25 1/4 25 25 25 3/4 23 5/8 AlaP pfA 1.90 7.6 89 25 24 3/4 24 7/8 11 1/4 10 1/4 AlaP pfS .87 8.0 22 10 7/8 10 3/4 10 7/8 + 1/4 104 95 3/4 AlaP pfC 8.16 8.0 z200 101 1/2 101 1/2 101 1/2 105 99 AlaP pfB 8.28 8.0 z200 104 104 104 +1 1/2 23 7/8 14 3/4 AlskAir .20 1.3 121 16 1/8 16 16 - 1/8 21 1/4 11 1/4 AlbnyIn .35 2.5 58 106 14 1/4 13 3/4 14 + 1/2 32 21 1/4 Alberto .24a 1.1 17 105 22 3/4 22 5/8 22 5/8 25 3/4 19 1/8 AlCulA .24a 1.1 16 27 22 1/8 21 7/8 21 7/8 - 1/8 47 1/2 32 3/4 Albtsn .64 1.4 26 3739 47 45 3/4 46 1/2 22 3/4 15 1/4 Alcan .30 2.0 1550 15 5/8 15 1/4 15 3/8 - 1/4 42 5/8 30 1/4 AlcoStd .96 2.7 16 722 35 3/4 35 1/8 35 3/8 - 3/8 27 1/8 22 7/8 Alcatel n .56e 2.5 269 22 3/4 22 5/8 22 3/4 - 1/2 27 3/4 14 1/2 AlexBrn .50 2.6 5 335 19 1/2 19 1/8 19 1/2 - 1/8 27 3/8 18 AlexAlx 1.00 3.8 16 420 26 1/4 26 26 - 1/4 38 1/2 8 3/8 vAlexdr 47 38 37 3/4 38 + 1/8 129 96 AllegCp 1.86t 1.6 18 27 119 1/2 118 1/2 118 1/2 -2 36 5/8 20 1/4 AlgLud .88 2.9 18 x253 30 1/4 29 7/8 30 + 1/4 48 3/4 41 1/2 AllgPw 3.20 6.8 13 980 47 3/8 46 7/8 47 1/4 + 1/4 30 17 7/8 AllenG .20b .8 16 85 24 7/8 24 5/8 24 5/8 31 21 3/4 AlnG pfA 1.75 5.9 25 29 3/4 29 5/8 29 3/4 + 5/8 27 1/4 20 3/8 Alergn .40 1.6 17 735 24 3/4 24 3/8 24 1/2 + 1/8 39 1/8 28 1/4 AlnCap 2.51e 7.6 12 212 33 32 5/8 32 7/8 + 1/8 12 1/2 9 1/4 AllGlE .18e 1.8 98 9 3/4 9 1/2 9 3/4 + 1/4 15 1/8 15 AllWrld n 273 15 1/8 15 15 - 1/8 27 7/8 19 1/8 AllTch 7 14 25 3/8 25 1/4 25 3/8 + 1/8 28 3/8 23 1/4 AlIsh pf 2.97 11.5 158 25 7/8 25 5/8 25 3/4 + 1/8 4 1 1/2 AlldPd 10 1 5/8 1 5/8 1 5/8 + 1/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 2944 55 1/8 54 5/8 54 7/8 - 1/4 10 3/8 9 1/2 AllmonT .66e 6.6 473 10 9 7/8 10 9 7/8 7 1/2 AMIO .63 7.9 509 8 1/8 8 8 - 1/8 10 7 5/8 AMIO2 .60 7.5 708 8 1/8 8 8 - 1/8 10 1/2 8 1/8 AMIO3 .72a 8.3 265 8 7/8 8 5/8 8 5/8 - 1/8 11 3/8 10 AMIT .72a 6.8 76 10 5/8 10 1/2 10 5/8 11 1/8 9 7/8 AMIT2 .69a 6.6 64 10 5/8 10 1/2 10 1/2 - 1/8 10 1/8 8 7/8 AMIT3 .60 6.3 122 9 1/2 9 1/4 9 1/2 + 1/8 11 3/8 9 3/4 AMPI .75 7.1 399 10 5/8 10 1/2 10 1/2 47 3/4 34 3/4 ALTEL 1.60 3.4 20 574 47 3/4 47 1/2 47 5/8 - 1/8 8 5/8 4 7/8 Allwaste 19 831 6 1/2 6 1/4 6 3/8 80 5/8 54 3/8 Alcoa 1.60 2.4 24 2233 66 7/8 66 1/8 66 1/2 55 3/4 33 1/2 Alza 48 1811 40 1/2 39 3/4 40 + 1/8 15/16 9/32 AmBas 647 3/8 5/16 11/32 -1/32 12 1/2 8 AmaxG .08 1.0 35 459 8 1/8 8 8 - 1/8 23 3/8 15 Amax .80 5.1 1369 16 1/8 15 3/4 15 3/4 - 1/8 44 1/2 26 1/4 Ambac .44 1.0 12 1259 43 3/4 43 43 5/8 + 1/2 25 11 5/8 Amcast .48 2.9 10 174 16 3/8 16 1/8 16 3/8 8 1 7/8 Amdur n 119 2 5/8 2 1/2 2 1/2 - 1/8 51 1/4 36 5/8 AmHes .60 1.3 720 47 5/8 46 1/2 46 1/2 -1 10 7/8 10 AAdj 95 .68 6.6 33 10 3/8 10 1/4 10 1/4 10 5/8 9 7/8 AAdj 96 .70 6.9 109 10 1/8 10 10 1/8 + 1/8 10 1/2 9 3/4 AAdj 97 .70 7.0 406 10 1/8 10 10 10 3/8 9 3/4 AAdj 98 n .71 7.1 351 10 9 7/8 10 + 1/8 10 1/4 9 3/4 AAdj 99 n .05e .5 163 10 9 7/8 10 32 5/8 22 1/8 ABarck .13 29 x2035 27 3/4 27 3/8 27 5/8 49 7/8 38 3/8 ABrand 1.97 4.8 10 2681 41 1/2 41 41 1/4 - 1/8 20 1/4 15 3/4 ABldM s .50 2.6 13 62 19 18 7/8 19 + 1/8 31 1/4 21 1/4 ABusP s .70 2.8 13 146 25 24 3/8 25 21 3/4 18 3/4 ACapBd 1.68 8.5 37 20 1/4 19 7/8 19 7/8 - 3/8 20 3/8 18 3/8 ACapCv 1.18e 5.9 18 20 19 7/8 20 - 1/8 8 5/8 7 1/8 ACapIn .76 9.7 110 7 7/8 7 3/4 7 7/8 66 3/8 52 1/8 ACyan 1.65 2.9 13 1116 56 3/4 56 1/4 56 1/2 + 1/8 35 1/4 30 1/8 AElPw 2.40 7.6 14 1672 31 3/8 31 1/8 31 3/8 24 5/8 18 AmExp 1.00 4.5 19 8189 22 1/2 22 1/8 22 1/8 - 1/4 52 3/4 39 1/4 AGnCp 2.08 4.0 11 1035 52 1/8 51 3/4 52 9 1/4 8 AmGvI .77a 8.9 341 8 5/8 8 1/2 8 5/8 11 1/2 10 AGIP .96a 8.9 251 10 7/8 10 3/4 10 3/4 11 1/4 10 1/4 AGTT .94 8.7 29 10 7/8 10 3/4 10 3/4 37 19 1/4 AHltPr 2.84 13.8 12 251 20 7/8 20 1/2 20 5/8 32 1/2 22 1/8 AHerit s .84 2.7 15 9 30 5/8 30 5/8 30 5/8 + 1/2 86 1/4 63 1/4 AHome 2.84 4.1 15 2183 70 3/8 69 3/4 70 + 3/8 20 5/8 16 1/2 AmInc n .20 1.0 114 20 19 3/4 20 116 3/4 82 AIntGr .56 .5 15 2647 112 1/4 110 1/4 111 3/4 +1 1/2 14 7/8 8 1/8 AMdRs n 1370 15 5/8 14 3/4 14 7/8 + 1/4 11 9 7/8 AmMuTr .65 6.2 72 10 1/2 10 1/4 10 1/2 + 1/4 10 7/8 9 1/2 AmMuT2 .62 6.0 132 10 3/8 10 1/4 10 1/4 + 1/8 16 1/8 9 1/4 AmOil 18 329 13 7/8 13 3/4 13 7/8 12 1/2 10 1/4 AOIF 1.00a 8.6 280 11 3/4 11 3/8 11 5/8 + 1/8 8 5/8 6 1/4 APrec .22 2.8 18 39 7 3/4 7 5/8 7 3/4 + 1/8 48 30 1/4 APresd .60 1.5 8 373 39 1/2 39 3/8 39 3/8 - 3/8 10 3/4 6 1/8 AREst 1.00 14.0 7 88 7 1/2 7 1/8 7 1/8 - 1/2 8 1/4 5 AmRlty 7 6 5 7/8 5 7/8 3 1/2 3/4 AShip 136 2 1/8 2 2 - 1/8 42 1/2 26 AmStrs .70 1.7 13 1290 42 5/8 42 42 3/8 + 1/4 16 1/8 14 1/2 AmSIP 1.35 8.4 49 16 1/4 16 16 - 1/8 15 3/4 14 3/4 ASIPII n 1.35 8.9 112 15 1/4 15 15 1/4 47 7/8 35 5/8 AT&T 1.32 2.8 18 14101 47 3/4 47 1/8 47 5/8 7 1/2 2 1/2 AWste 11 1577 2 7/8 2 3/4 2 3/4 - 1/8 28 1/2 20 5/8 AmWtr .92 3.7 12 465 24 7/8 24 5/8 24 7/8 + 1/4 20 16 3/4 AWat prA 1.25 6.6 z1000 19 19 19 20 16 1/2 AWat prB 1.25 6.6 z20 19 19 19 + 1/2 4 3/4 2 1/8 Amercrd 840 3 1/4 3 1/8 3 1/4 14 3/4 7 1/2 Amrscb 17 124 11 1/4 11 11 - 1/8 70 5/8 56 1/4 Ameritch 3.52 5.2 15 1694 67 1/4 66 3/4 67 1/4 36 1/2 29 Ameron 1.28 3.7 18 1 34 1/2 34 1/2 34 1/2 - 1/4 18 1/8 11 7/8 Ametek .68 4.5 15 305 15 5/8 15 1/4 15 1/4 - 3/8 53 3/4 41 3/4 Amoco 2.20 4.4 21 3418 50 3/4 49 5/8 49 3/4 -1 1/4 68 3/4 50 AMP 1.52 2.7 21 1980 56 7/8 56 1/8 56 3/8 + 1/8 8 7/8 5 1/2 Ampco .30 4.7 90 6 3/8 6 6 3/8 + 1/4 10 5/8 5 1/8 Amphnl 17 533 5 1/2 5 3/8 5 3/8 12 1/8 4 1/8 Amre .12 2.5 10 181 5 4 7/8 4 7/8 7 5/8 3 1/2 Amrep 93 4 5/8 4 1/2 4 1/2 - 1/4 29 5/8 18 1/4 Amsco 25 283 29 28 5/8 28 3/4 - 1/4 31 3/8 20 AmSth s 1.16 3.9 12 140 30 3/8 30 1/8 30 1/8 - 3/8 5 3/8 3 Anacmp 10 4366 4 3/8 3 7/8 4 - 1/4 32 7/8 18 1/2 Anadrk .30 1.0 67 1561 29 3/8 28 3/4 28 7/8 - 1/2 12 7/8 7 1/8 Analog 129 2793 13 1/4 12 1/4 12 7/8 + 3/8 40 22 1/4 Angelic .92 3.9 13 275 24 22 5/8 23 7/8 +1 1/8 62 51 3/4 Anheus 1.28 2.2 17 2918 59 5/8 58 3/4 59 1/8 + 3/8 25 12 AnnTayl 2682 24 23 23 1/2 + 5/8 47 3/4 31 Anthem 16 726 38 1/8 37 7/8 38 1/8 + 1/8 14 3/4 10 Anthony .44a 3.6 15 42 12 1/4 12 12 1/8 51 1/8 35 1/2 Aon Cp 1.68 3.4 13 657 49 7/8 49 3/4 49 7/8 47 1/4 36 5/8 Aon pf 3.04 6.6 6 46 3/8 46 3/8 46 3/8 - 1/8 22 1/8 12 Apache .28 1.4 18 1167 19 3/4 19 1/2 19 5/8 11 3/4 8 7/8 Apex .84 8.6 140 9 7/8 9 3/4 9 3/4 - 1/8 97 1/2 88 ApPw pfC 7.40 7.9 z30 93 1/8 93 1/8 93 1/8 10 1/2 4 3/8 ApplMg 494 1808 10 1/2 9 5/8 9 7/8 - 3/8 20 12 1/2 ApldPw .12 .8 20 104 14 1/2 14 1/8 14 1/4 - 1/8 25 3/8 20 1/8 Aquarn 1.62 6.5 15 36 25 1/4 25 25 - 1/4 13 5/8 8 5/8 Aracrz n 1140 10 3/4 10 1/2 10 1/2 - 1/2 21 5/8 18 1/4 Arcadn n 2.42 12.3 10 212 19 7/8 19 1/2 19 3/4 + 1/8 31 1/2 21 7/8 ArchDn .10b .4 17 4927 26 3/4 26 3/8 26 5/8 - 1/4 15 1/2 8 3/4 ArgentFd .06e .7 381 9 1/4 8 7/8 9 - 1/2 29 1/8 26 3/4 ArkPL pf 2.40 8.5 3 28 1/2 28 3/8 28 3/8 - 1/8 14 5/8 6 7/8 Arkla .28 3.3 105 4472 8 3/4 8 3/8 8 3/8 - 3/8 40 1/2 29 1/2 Arkla pfA 3.00 8.3 27 36 1/4 36 36 1/4 + 1/4 7 1/2 4 Armco 1071 5 3/4 5 5/8 5 5/8 25 19 Armc pf 2.10 9.9 3 21 1/2 21 1/4 21 1/4 - 1/8 46 1/4 32 1/2 Armc pfA 4.50 10.9 4 41 3/8 41 41 3/8 + 5/8 51 1/2 48 1/2 Armc pfB 3.62 7.2 16 50 3/8 50 1/4 50 1/4 + 1/4 37 1/2 23 1/2 ArmWI 1.20 4.5 1312 26 3/4 26 26 5/8 + 1/4 30 1/2 11 1/2 ArowE 18 1378 28 27 3/8 27 7/8 + 1/8 11 1/4 4 3/8 Artra 211 5 4 3/8 5 - 1/8 29 7/8 17 3/8 Arvin .68 2.5 17 513 27 7/8 27 5/8 27 3/4 + 1/4 31 3/4 18 1/4 Asarco .80 3.5 22 1720 23 3/8 22 7/8 23 - 3/8 38 23 5/8 AsCoal .40 1.5 13 265 27 27 27 - 1/4 34 22 1/2 AshOil 1.00 4.1 376 24 7/8 24 1/8 24 1/4 - 3/4 17 10 1/8 AsiaPc 3.03e 19.7 173 15 3/8 15 1/8 15 3/8 + 1/8 16 6 1/2 AsetInv .72 9.1 160 8 7 7/8 7 7/8 - 1/8 30 7/8 18 1/8 AsdNG .12 .4 38 2 30 1/4 30 1/4 30 1/4 - 1/8 8 1/4 4 1/2 AtalSos .40e 7.1 11 10 5 5/8 5 5/8 5 5/8 + 1/8 16 1/2 10 5/8 Athlne 1.00 7.7 13 13 13 13 13 39 30 1/4 AtlGas 2.08 6.1 15 618 34 1/2 33 3/4 34 1/8 - 1/2 25 1/4 25 AtlGs pf 1.92 7.5 12 25 1/2 25 3/8 25 1/2 + 1/4 24 5/8 19 1/2 AtlEng s 1.52 6.8 13 732 22 5/8 22 3/8 22 1/2 121 3/4 98 1/8 AtlRich 5.50 5.0 16 1149 111 3/8 109 3/8 109 3/8 -2 1/2 7 3/4 3 1/2 Atlas 127 5 4 3/4 5 + 1/8 23 3/4 19 ATMOS 1.28 5.6 16 12 22 7/8 22 3/4 22 7/8 13 7/8 8 5/8 Attwood .61e 5.8 15 88 10 3/4 10 1/2 10 1/2 - 1/8 10 1/4 4 3/4 AudVd 17 158 8 3/8 8 3/8 8 3/8 + 1/8 13 1/4 7 7/8 Augat 118 45 11 3/4 11 1/2 11 3/4 + 1/8 10 5/8 6 7/8 Austr .13e 1.9 149 7 1/8 6 7/8 6 7/8 - 1/8 11 3/8 10 AustStk 71 11 3/8 11 1/4 11 3/8 + 1/4 22 5/8 12 1/8 AutFit n 5 21 3/4 21 3/4 21 3/4 + 1/4 5 1/2 2 7/8 AutSec .25e 5.9 635 4 1/4 4 1/8 4 1/4 51 1/4 36 1/2 AutoDta .46 .9 27 1597 50 3/4 50 5/8 50 5/8 - 1/8 42 25 1/8 AutoZn s 42 143 36 7/8 36 5/8 36 3/4 - 1/8 4 7/8 2 Avalon 50 3 1/2 3 1/2 3 1/2 28 21 1/2 AVEMCO .40 1.7 26 6 24 24 24 + 1/8 28 5/8 20 1/2 AveryD .88 3.3 21 1707 27 1/8 26 5/8 26 7/8 + 1/8 32 7/8 23 1/8 Avnet .60 1.9 20 746 32 1/4 32 1/8 32 1/8 59 37 1/2 Avon 1.60 2.7 18 1209 59 1/4 58 1/2 59 1/8 + 1/2 28 7/8 13 Aydin .50e 2.9 10 407 17 7/8 16 3/4 17 1/8 + 5/8 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