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, NASDAQ - Beginning with letter I Date: Mon, 23 Nov 92 18:39:51 EST Message-ID: <72.1992Nov23.183951@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 52 12 11 1/4 11 1/4 - 3/4 14 4 3/4 ISG 42 8 7/8 8 1/2 8 1/2 - 1/4 6 1/4 1 3/8 ICC Tch 532 2 1/16 2 2 1/16 11 4 ICF Int 824 7 1/8 6 7/8 7 - 1/8 1 1/4 5/16 ICO nt 15 3/4 5 1/4 ICOS 1328 7 7/8 7 1/4 7 3/8 - 1/4 12 6 3/4 ICU Med 545 11 1/4 10 1/2 11 1/8 + 7/8 20 11 1/8 IDB Cm t 41 610 19 3/4 19 19 - 3/8 20 1/4 5 3/4 IDEC 566 10 1/4 9 3/4 10 1/4 + 1/4 30 1/4 18 IdexxLb 46 462 30 1/2 29 3/4 30 1/2 + 1/4 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 22 181 6 3/4 6 1/2 6 5/8 + 1/8 19/32 1/16 I:Flw wt 312 9/16 9/16 9/16 -1/32 8 1/8 2 1/8 I:Flow s 34 3 3/8 3 1/8 3 1/8 - 1/4 17 7 IG Lab 27 13 1/2 12 3/4 13 - 3/4 21 1/4 11 3/8 IHOPCp 26 1880 21 20 20 3/8 - 3/8 4 1/4 2 1/8 II:VI 18 11 3 2 3/4 2 3/4 - 1/4 26 19 IIC Ind nt 36 7/8 15 3/4 IIS 23 301 35 1/4 34 35 1/4 +1 1/8 23 8 ILC Tc 14 244 14 1/2 13 3/4 14 + 1/8 3 5/8 1 1/8 IMRE wt 3 1 3/4 1 3/4 1 3/4 + 1/8 5 9/16 2 1/4 IMRE 246 3 5/16 3 3/16 3 3/16 -1/16 19 1/2 8 1/2 IMRE un 5 11 1/4 11 1/4 11 1/4 22 1/2 12 IMRS 36 196 22 1/4 21 1/2 22 1/4 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 10 174 12 3/4 11 3/4 12 3/4 + 3/4 15 1/4 8 1/4 IQSoft 1371 15 3/4 14 3/4 15 1/4 + 3/4 13 1/4 8 3/4 IVF Am 185 13 1/4 12 3/4 13 1/4 + 1/2 23 16 1/4 IWC 1.40 6.8 19 35 21 1/4 20 1/2 20 1/2 - 3/4 5 15/16 Icot 39 1922 2 1/8 1 13/16 1 15/16 +1/16 1 5/8 1/2 IdanSft 2899 1 9/16 1 1/2 1 9/16 +1/16 3 1/4 1 1/8 Ikos 1542 2 1/8 1 7/8 2 1/8 + 1/4 5 5/8 5/16 Ilio 125 7/8 5/8 7/8 + 1/4 10 7/8 7 ImageAm 292 10 3/8 10 10 1/4 + 1/4 12 3/4 4 1/2 ImagEn 178 96 7 1/8 6 3/4 7 1/8 12 7 ImgFlm 21 83 8 5/8 8 1/8 8 1/4 - 1/8 1 1/4 1/16 ImgF wt 20 3/16 3/16 3/16 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 157 1 1/4 1 1/8 1 1/8 - 1/8 3 29/32 Imatrn 2152 1 1/4 1 1/8 1 7/32 +1/16 28 5 Imclne 1139 11 3/4 10 1/4 11 3/4 +1 2 5/8 1 3/8 Imex 15 1 9/16 1 9/16 1 9/16 -1/16 2 1/2 1/2 ImmuCell 1 1 1/4 1 1/4 1 1/4 20 1/2 6 1/2 Imucor 21 395 9 8 8 - 3/4 25 8 ImuLog 1222 13 7/8 12 1/2 13 1/2 +1 25 1/4 8 1/4 Imungn 861 13 1/4 12 1/4 13 + 1/4 47 1/4 12 1/4 ImunRsp 3184 22 19 1/4 21 +1 1/4 68 22 1/2 Imunex 3206 49 1/2 48 1/4 48 3/8 -1 1/8 48 3/4 13 3/4 Imunx wt 47 31 28 3/4 30 + 1/8 17 5 1/2 Imunmd 439 11 1/4 10 1/2 10 7/8 - 1/4 1/2 1/16 Imnet nt 1 5/16 7/16 ImpctSy 25 547 1 1/16 15/16 1 +1/16 15 1/2 6 5/8 ImprBc t 44 7 9 1/4 8 3/4 9 1/4 16 1/4 7 1/4 ImpCrd 300 12 3/8 12 12 - 1/4 4 1 1/2 Imtec nt 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 34 567 12 11 3/4 11 7/8 - 1/8 7 1/8 3 15/16 InHome 389 5 5/8 5 1/2 5 1/2 - 1/8 4 1/8 13/32 InStre 41 3/4 1/2 1/2 +1/16 14 3/4 8 1/4 Inacom 14 14 14 13 1/4 13 3/4 - 1/8 3 1/4 1 3/8 Inamed 54 3 1/8 2 3/4 2 7/8 - 1/8 7 1/2 3 3/4 Incomnt 1072 7 1/4 6 7/8 7 1/4 + 1/2 24 1/2 16 1/4 IndBcp 1.16 4.8 13 57 24 1/8 24 24 - 1/4 6 1/2 1 3/4 IndFdl .10 e 1.7 10 6 6 6 + 1/4 2 1/2 1 1/4 IndepHld .02 e .9 77 2 1/8 1 3/4 2 1/8 + 1/8 19 15 1/2 IndSqS 1.44 8.4 4 17 1/8 17 1/8 17 1/8 17 1/2 11 IndBkMi .52 3.0 9 11 17 1/4 16 7/8 17 1/4 5 1 1/2 IndBk 20 3 3 3 3 3/4 3/4 IndBkgp 188 1 3/8 1 1/8 1 3/8 + 5/8 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 24 3 3 3 +7/32 22 3/4 13 1/2 IndInsr .88 5.6 31 199 15 3/4 15 1/2 15 5/8 + 1/8 19 3/4 14 IndiFdl .80 4.2 9 x2 19 1/4 19 1/4 19 1/4 + 1/2 23 12 3/4 IndUtd .48 nt 12 9 1/4 InAcous .28 nt 1 7/16 3/4 IndFdg 60 1 1/8 7/8 7/8 - 1/4 5 2 5/8 IndusHld 320 4 1/4 4 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 14 25 24 1/4 25 5 1/2 7/8 Infodat 83 1 3/4 3/4 - 1/2 4 5/8 2 3/4 Infonow 1397 4 3 1/4 3 7/8 + 1/8 2 1/2 3/4 Infonw wtA 102 2 1/8 1 3/4 1 3/4 - 1/4 1 5/8 3/8 Infonw wtB 16 1 1/4 1 1/4 1 1/4 15 3/4 6 1/2 Infonw un 17 12 12 12 + 1/4 8 5/8 3 7/8 InfoAm 27 142 5 1/2 5 1/8 5 3/8 + 1/4 11 1/2 6 1/2 InfoIntl .22 2.3 325 9 5/8 9 1/2 9 1/2 3 7/8 2 3/16 InfMgt h 58 3 1/2 3 3/8 3 3/8 3 13/16 1 7/8 InfMg wt 11 3 3/16 3 3/16 3 3/16 -1/16 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 41 1595 31 1/2 30 30 3/4 + 1/2 1 11/16 1/4 InfSolu 57 3/8 11/32 11/32 3/8 1/8 InfSl wt nt 33 1/2 5 7/8 Infrmx s 24 3750 32 1/2 30 3/4 31 1/4 -1 1/4 18 1/4 10 1/2 Inforum 41 40 17 1/4 16 3/4 16 3/4 - 1/2 13 5/8 6 Infrasnc 48 706 10 3/8 10 10 8 5/8 5 1/4 InglMkt .22 3.8 15 249 6 5 3/4 5 3/4 - 1/4 15/32 3/16 InldGld 10 1/4 1/4 1/4 4 1/4 2 3/4 Inmac 10 880 3 7/8 3 1/2 3 7/8 + 3/8 10 8 3/8 Intgrp nt 6 1/2 1 1/2 InnoVet 95 1 7/8 1 13/16 1 13/16 2 15/16 7/16 InnoV wt nt 9 1/2 2 InnoV un nt 5 1/8 2 5/8 Innovex 242 5 4 3/8 4 5/8 - 1/4 13 1/4 5 Inovo 33 7 3/4 7 1/4 7 3/4 + 1/2 1 1/2 1/2 Inotek nt 17 3/4 9 1/2 Input 9 701 10 1/4 9 3/4 10 - 1/4 3 1/2 1 3/8 Inrad 4 2 1 3/4 1 3/4 5 1/4 2 5/8 Insignia 3 3 3/4 3 1/2 3 3/4 + 1/4 7 1/4 3 1/2 InsitE .05 1.0 30 440 5 1/2 5 1/8 5 1/8 - 1/8 12 3/8 4 3/8 InsitGp 970 12 5/8 12 1/8 12 3/8 23 13 1/2 InsitMd .14 .6 25 413 23 1/2 22 1/2 23 1/2 + 1/2 24 1/2 14 InsitNA 28 2660 24 1/2 24 1/8 24 1/8 2 5/16 13/32 InstaCl 682 1 3/16 1 1/8 1 1/8 +1/32 4 3/4 1 1/4 InstLM 221 1 1/2 1 1/4 1 1/4 - 3/8 8 4 1/2 InstCp .22 e nt 20 3/4 12 1/8 InsAut 39 655 20 1/2 20 20 1/2 - 1/4 40 1/4 26 3/4 IntegFn 1.28 3.3 10 487 38 3/4 38 38 3/4 + 3/4 12 6 3/4 Integral nt 23 1/2 8 IntgCir 28 674 22 3/4 21 3/4 22 3/4 +1 1/4 7 3/4 3 1/2 IntgDv 4753 6 3/4 6 1/2 6 5/8 29 1/4 16 3/4 IntgHS 22 1317 22 1/2 21 3/4 22 - 1/4 6 3/8 5 1/4 ItgPrc 2 6 1/4 6 1/4 6 1/4 - 1/8 1 3/4 1 ItgP wtA nt 1 1/4 7/8 ItgP wtB nt 10 3/4 7 ItgPrc un 123 10 3/4 9 3/4 10 1/2 + 3/4 13 1/4 5 1/4 ItgSys 13 137 6 3/4 6 6 1/2 + 3/8 11 7/8 5 1/2 IntgWst 22 416 6 5 1/2 6 + 3/8 2 9/16 1/2 Intek 330 2 3/8 2 1/8 2 3/8 +3/16 70 3/4 39 3/4 Intel .10 e .1 18 10651 70 1/2 69 69 3/4 - 3/4 2 1/2 7/16 Intelli 3734 3/4 1/2 3/4 + 1/4 8 3/4 8 IntlSrg 56 8 1/4 8 1/4 8 1/4 30 3/8 6 1/4 IntelEl s 15 2497 9 1/4 8 3/4 9 - 1/8 5 1/4 11/16 IntrTel 556 4 7/8 4 5/8 4 3/4 18 3 1/4 IntfstBk s .12 i .7 10 17 17 17 +1 1/4 13 1/2 9 3/4 IntwSvg .20 1.7 8 8 12 3/4 12 12 11 5/8 3 1/2 Intera nt 8 1/4 3 1/4 IntNtwk 1499 8 3/8 8 8 3/8 + 3/8 17 10 Intcrg s .08 e .6 15 39 13 3/4 13 13 3/4 3/4 1/8 Intrcim 14 1/8 1/8 1/8 14 3/4 7 3/4 IntctlBk .20 1.4 14 56 14 1/4 13 3/4 14 - 1/4 13 1/2 7 1/2 IntLfe 50 10 1/2 10 1/4 10 1/2 - 1/4 16 1/2 8 1/4 IntrfcIn .24 2.3 17 198 10 5/8 10 1/4 10 5/8 + 1/8 4 13/16 2 7/8 Interfc 8 56 3 3/4 3 3/8 3 3/8 - 1/8 12 7/8 2 7/8 Intfrn 1492 3 1/4 3 3 - 1/8 22 3/8 11 Intgph 21 9256 12 11 1/2 12 + 1/2 30 13 1/2 IntgHlt 24 114 29 1/2 29 29 1/4 - 3/4 15 7 Intrleaf 26 719 13 3/8 13 13 1/8 - 1/8 8 1/2 6 IntrCm nt 13 1/4 6 1/2 IntmetC .16 1.8 27 677 9 8 1/2 9 6 3/8 3 5/8 Intrmtr .20 5.0 7 13 4 3 3/4 4 9 2 3/4 IntAbs 194 4 1/4 3 3/4 3 3/4 - 1/2 8 5/8 3 3/4 IntlAir 12 59 6 3/8 6 3/8 6 3/8 7 13/16 2 1/4 IntgRsc s 69 3 3/8 3 3/8 3 3/8 - 1/8 2 3/4 3/16 IntBas 20 1 1/2 1 1/2 1 1/2 - 1/8 2 1/4 7/8 IntlBus 195 2 3/8 1 7/8 2 3/8 + 1/8 1 1/2 1/4 IntBu wt 1492 1 1/2 1 5/16 1 1/2 9 1/8 4 3/8 IntCabl 1716 5 7/8 5 1/2 5 3/4 - 1/8 9 3/4 2 1/2 IntCnt 9 13 3 1/2 2 7/8 3 1/2 +1 24 1/4 15 InDairA 16 518 18 1/4 16 1/2 17 3/4 + 1/2 24 3/4 15 InDairB nt 2 3/8 5/16 IntDst s 1 1 1/4 1 1/4 1 1/4 1 3/16 5/32 IntlEl 24 13/16 13/16 13/16 +3/16 8 7/8 5 1/8 IntFast 200 8 3/4 8 3/8 8 3/4 + 1/8 15 1/2 10 3/8 IntHld t 2 11 3/4 11 3/4 11 3/4 - 1/4 16 8 IntJen 6 3 9 9 9 - 1/4 1 3/8 1/4 IntLeis nt 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 1062 1 13/16 1 9/16 1 11/16 -1/16 4 1/8 2 IntPtr 1413 2 1/2 2 3/8 2 1/2 + 1/4 1/4 1/32 IntPlat nt 5 1/4 1 7/8 IntRsh .04 2.0 11 2 2 2 - 1/4 7 1/4 1 3/4 IntTotlz 109 547 5 1/2 5 1/4 5 7/16 +1/16 2 1/4 1 1/8 IntYog 70 1 1/2 1 1/4 1 1/2 7/8 3/8 Intrnt wt nt 4 1/16 2 Internt 21 3 1/4 3 3 + 1/4 5 2 1/2 Intrnt un 35 3 3/8 3 3/8 3 3/8 - 3/8 15 1/4 6 3/8 Intrnu 708 10 9 5/8 10 + 1/4 10 3/4 3 Intrn wtB nt 55 24 3/4 Intphrm 46 33 35 34 34 5/8 + 5/8 11 5 1/4 Intphse 16 635 7 6 1/4 6 7/8 - 1/4 9 1/2 5 1/2 Intpnt 24 6 8 1/2 8 1/2 8 1/2 - 5/8 24 1/2 18 IntpPL g 2.00 41 18 3/4 18 18 1/8 - 5/8 20 1/4 10 1/4 Interslv 27 835 14 13 1/2 14 + 1/4 7 7/8 3 1/4 Intspec 28 51 5 1/8 4 7/8 5 1/8 + 1/4 27 3/4 14 1/4 Intrtrn .20 1.0 15 18 21 20 20 1/4 16 6 1/8 Intvce s 23 290 15 1/4 14 3/4 15 1/4 6 3/8 3 1/4 IntrLb 991 6 5/8 5 3/8 5 1/2 - 3/4 1 5/8 7/8 Intrnet 2 1 1/16 1 1/16 1 1/16 -5/16 32 1/4 16 1/2 Invcr s 20 1211 24 23 23 1/2 + 1/4 3 1/4 InvtDsg nt 15 1/4 10 1/4 InvSav .24 e 1.6 6 15 15 14 1/4 15 + 1/4 1 3/4 3/4 InvSv wt nt 28 1/2 26 1/2 InvSv pf 3.19 nt 8 2 InvTitl .04 .7 138 5 3/4 5 7/16 5 5/8 + 3/8 6 1/2 Invitr 2955 3 1/16 2 13/16 3 + 1/4 2 5/8 1/8 Invit wt 90 19/32 17/32 17/32 11 1/4 4 3/4 Iomega 15 141 8 5/8 8 3/8 8 3/8 44 32 IowaNt 1.60 3.6 12 16 44 40 44 +1 3/4 21 1/4 13 Ipsco .48 nt 12 7 Iroquoi .50 4.2 9 3 12 12 12 6 1/4 15/32 Irvine 210 4 1/2 4 1/4 4 3/8 + 1/8 42 3/4 16 IrwnFn s .40 1.0 13 2 43 42 42 - 3/4 27 1/2 13 1/2 Isco .20 1.2 14 271 17 1/2 16 1/2 16 1/2 -1 17 5 Isis 188 11 10 3/4 11 24 1/2 15 1/4 Isomdx 24 1663 24 3/4 23 1/2 24 + 1/4 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd 2 14 1/8 13 1/4 13 1/4 - 5/8 2 1/4 1 3/16 Isramc 20 1 9/32 1 1/4 1 9/32 -3/32 1 9/16 11/16 IstecIn 197 1 1/4 1 1/8 1 1/8 +1/32 6 1/2 3 3/4 IthacBc 40 4 3/4 4 4 3/4 148 1/2 110 3/4 ItoYokd 1.01 e .8 22 5 120 120 120 -1 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