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 P Date: Mon, 23 Nov 92 18:39:51 EST Message-ID: <79.1992Nov23.183951@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 7 20 1 3/8 1 1/4 1 3/8 + 1/8 8 7/8 6 3/4 P&F pf 1.00 nt 2 1/4 3/16 PAM 15 1 5/8 1 5/8 1 5/8 + 1/2 18 7/8 13 PCA Int s .28 1.6 19 12 18 3/4 17 3/4 18 3 5/8 2 5/8 PCC Gp nt 13 3/4 8 1/2 PCI Sv 12 1372 13 1/2 13 13 - 1/4 17 3/4 9 1/4 PDA 24 2010 18 1/2 17 1/2 18 3/8 + 5/8 3 1/4 1 1/4 PDG En 9 2 1/4 2 1/4 2 1/4 4 1/4 1 3/4 PDK 53 115 2 3/8 2 1/8 2 1/8 3 7/8 1/2 PDK wt 15 1 3/8 1 3/8 1 3/8 3 3/8 1/4 PDK wt B nt 2 3/4 1/8 PDK wt C nt 9 1/2 5 3/8 PDK pf .49 7.8 139 6 1/2 5 3/4 6 1/4 + 1/4 14 1/4 6 1/8 PDK un .49 nt 8 1/8 6 3/4 PMR Cp 31 7 6 3/4 7 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 16 26 10 3/4 10 10 3/4 + 1/4 1 11/16 1 PVC .05 e 3.3 27 1 1/2 1 1/2 1 1/2 8 3/4 3 PacRim 189 3 3/8 3 3 1/4 + 1/4 63 44 3/4 Pacar 1.00 a 1.8 32 585 56 3/4 56 56 1/4 5 1 3/4 PaceMd 2 3 1/8 3 1/8 3 1/8 2 7/16 15/16 PacTec 28 152 1 3/16 1 1/16 1 1/8 -1/16 5 1/4 3 1/2 PacBcp 40 19 5 1/4 4 4 - 1/4 21 1/4 5 1/4 PacBnk .15 e 2.4 121 6 1/4 5 6 1/4 + 3/8 17 3/4 11 3/4 PacDunl .60 e 4.6 59 13 12 7/8 13 + 3/8 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl nt 9 1/4 4 1/2 PacNuc 30 20 6 1/4 5 3/4 6 1/4 + 1/4 15 1/2 8 PacPhy 20 50 15 1/4 14 1/4 14 1/4 -1 2 5/8 1 3/8 PacSen 2 2 1/8 2 1/8 2 1/8 + 1/8 26 1/2 21 1/4 PTelcm 1.32 5.6 16 28 23 3/4 23 1/4 23 3/4 + 1/4 46 3/4 11 1/8 PacifCA s 25 155 45 1/2 44 3/4 45 1/8 - 3/8 41 22 1/2 PacifCB 24 516 40 3/8 39 3/8 39 3/4 12 1/4 10 PacoPh 246 11 1/4 10 3/4 11 1/4 8 1/4 3 1/2 Pages 5 7 1/4 7 1/4 7 1/4 - 3/4 26 1/4 15 7/8 Paging 806 26 1/4 25 1/2 26 1/8 - 1/8 8 1/2 3 1/2 Palfed 3 1 6 3/4 6 3/4 6 3/4 - 3/4 7 1/2 4 1/2 PlmSSB nt 24 1/2 15 1/2 PlmTbe .64 e nt 5 1/8 1/4 Pamet nt 1 5/8 1/8 Pamt wt nt 6 7/8 1/2 Pamt un 10 1/2 1/2 1/2 18 1/4 8 Pamrap .50 2.8 8 31 18 1/4 17 3/4 18 - 1/4 2 1/4 1 3/8 PanAtl nt 3 3/4 1 3/8 Panaco 79 1 3/4 1 1/2 1 1/2 - 1/4 3 3/8 5/16 Pantch 29 33 1 7/8 1 5/8 1 3/4 8 1/2 4 5/8 PancMx .24 2.9 12 50 8 3/8 8 1/4 8 3/8 + 3/8 12 3/4 10 PanRoyl .40 nt 1/8 1/32 Panthen 9253 3/32 1/32 1/16 7 5/8 3 Parclsn 12 4 7/8 4 5/8 4 7/8 + 1/4 8 6 1/4 ParadF .08 e nt 3 1 ParMtg 599 1 11/16 1 1/2 1 9/16 1 1/16 7/16 ParPet 20 27/32 27/32 27/32 56 1/4 20 1/8 ParmT s 71 1746 54 52 1/2 53 -1 1/8 6 3 1/4 ParisBu nt 18 1/4 13 1/2 ParkC nt 78 1/4 45 ParkNt 1.40 a 1.9 16 4 75 74 75 +3 5 1/4 2 5/8 ParkOh 1241 5 1/4 5 5 23 13 1/2 PrkvlFn .52 2.4 8 16 22 1/8 22 22 1/8 - 7/8 6 1/4 4 3/4 Parkwy .80 nt 4 2 1/2 Parlex nt 8 7/8 1 3/4 Parlux 36 111 4 5/8 4 3/8 4 5/8 - 1/8 3 3/4 17/32 Partch s 317 25/32 3/4 25/32 +1/32 1 1/2 1/2 PartOil 1 1 1 1 + 3/8 1 1/4 3/8 Pathe nt 8 5/8 3 7/8 Patlex 15 186 8 3/8 7 7/8 7 7/8 - 1/2 10 4 1/4 PatrkI 17 1 8 3/4 8 3/4 8 3/4 - 3/8 10 1/4 9 1/2 PatPtr pf 20 9 7/8 9 1/2 9 7/8 - 1/4 5 5/8 3 1/2 PatnPr h 12 5 1/4 5 1/4 5 1/4 + 3/8 21 1/2 16 3/4 PatDntl 243 20 3/4 20 1/4 20 1/4 - 1/4 2 13/16 7/8 Paulson nt 40 18 1/8 Paychx s .24 .6 50 870 39 3/4 38 1/4 38 3/4 + 1/4 16 1/2 7 1/4 Payco 24 172 9 1/4 8 3/4 9 1/4 3 3/4 2 1/2 PeachFb 84 2 3/4 2 1/2 2 1/2 3/4 1/4 PchFb wt 55 5/8 1/2 1/2 11 3/4 6 3/4 PeakTch 553 12 11 11 - 3/4 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 110 4 3/8 4 1/8 4 3/8 + 1/4 15 3/4 10 1/4 PeerMf .50 4.3 21 27 11 1/2 11 1/4 11 1/2 1/4 1/16 Pelsart nt 32 22 PennEn 2.20 7.0 22 82 31 7/8 31 31 1/4 - 1/4 17 9 1/2 PenTrt 5 1702 10 1/8 10 10 1/8 -1 3/8 44 1/2 34 PennVa 1.80 a 5.0 31 36 34 1/2 36 +1 1/4 25 9 1/2 PennBc s .36 b nt 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 nt 9 7/8 3 3/8 Penril .02 e .5 27 396 4 1/2 3 7/8 4 3/8 + 1/4 48 34 3/8 Pentair .98 2.4 12 1 40 1/4 40 1/4 40 1/4 + 3/8 35 3/8 26 3/4 Pentr pf 1.50 nt 9 7/8 4 7/8 Pentch 19 286 7 5/8 7 7 - 1/2 36 1/4 16 1/2 Penwst .20 1.0 21 77 22 20 3/4 21 - 1/2 34 3/4 23 3/4 PeoFst .76 2.4 12 1 31 3/4 31 3/4 31 3/4 - 1/2 25 1/4 16 3/8 PeoBcp .72 2.9 9 1 25 25 25 - 1/4 27 3/4 20 3/4 PBcWor 1.32 4.9 8 80 27 1/4 26 3/4 26 3/4 - 3/8 7 1/4 1 1/2 PeopCT 9 45 5 4 7/8 4 7/8 - 1/8 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 321 7 1/4 7 7 1/4 30 3/4 23 1/2 PeopHld nt 3 1/4 3/4 PSBBrc 150 2 5/8 2 3/8 2 1/2 + 1/8 16 3/4 9 1/4 PeoSvFn .72 4.7 10 7 15 1/4 15 1/4 15 1/4 - 3/4 13 8 1/4 PeopTl 26 59 10 1/4 10 10 1/4 23 1/4 9 1/4 PeoWst .60 2.9 20 182 21 20 1/2 21 + 1/4 30 1/4 22 1/2 Peopsft 3897 28 1/4 26 3/4 27 1/4 -1 17 1/2 7 PerSptv 361 17 16 1/4 16 3/4 + 1/2 3 5/8 1 7/8 PercTc 88 2 1 7/8 1 7/8 - 1/8 7 5 3/8 Percptr 2 6 6 6 + 1/4 3 1/8 1 3/4 Percpt 108 2 1/4 2 2 - 1/4 1 5/8 3/4 Perfdta nt 25 5/8 5 3/4 Perfum 890 11 1/2 10 3/4 11 1/2 + 3/4 44 20 Perigo 49 664 43 42 3/4 42 7/8 - 1/8 27/32 3/8 PersCpt 645 21/32 5/8 21/32 3 3/4 1 3/8 PerDia 104 2 13/16 2 3/4 2 3/4 -1/16 6 3/8 3 1/4 PetPrd 85 120 4 3/8 4 1/4 4 1/4 1 1/2 1/4 PetPd wt 236 1 3/4 1 + 1/4 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 54 13/16 23/32 23/32 -3/32 12 3/4 10 1/2 PtHeat A .07 .6 3 11 7/8 11 7/8 11 7/8 - 1/8 14 10 PtHel vtg .04 nt 14 10 PtHel nv .04 nt 31 1/2 22 3/4 Petrlte 1.12 3.8 21 172 29 3/4 27 1/4 29 5/8 +1 3/4 5/8 1/8 Petromt 35 9/16 9/16 9/16 25/32 5/16 Petrmn 250 3/8 3/8 3/8 2 5/8 1 1/4 Petibne nt 30 1/2 13 3/4 PhrmMkt 60 396 20 1/2 19 20 1/2 +1 1/4 11 1/2 6 1/2 PhrmMg 87 9 8 1/4 8 1/2 4 7/8 1 9/16 Pharmos 137 3 1/8 2 15/16 2 15/16 13 3/4 3 3/4 PharLb 12 56 4 3/4 4 3/4 4 3/4 1 5/16 21/32 PhrmInc 20 1 1/8 1 1/8 1 1/8 -1/32 1 1/16 1/8 PhnxA wt 10 1 1/8 1 1/8 1 1/8 +1/16 2 13/16 15/16 PhnxA 18 2 5/8 2 1/4 2 1/4 - 1/4 3 11/16 15/16 PhxNet 50 1 1/16 1 1/16 1 1/16 +1/32 13 3/4 8 3/4 PhnxRe .20 1.5 444 13 3/4 13 1/4 13 1/4 - 1/4 32 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 45 1170 6 1/2 5 1/2 5 7/8 - 3/8 6 1/2 3 1/2 PhotoC nt 1 3/8 9/16 Photcm 403 1 1/8 7/8 1 1/8 + 1/4 16 1/4 7 1/2 PhtrIn 10 98 10 9 1/2 9 1/2 - 1/2 17 3/4 7 1/2 PhyCor 63 238 16 15 15 3/4 - 1/2 11 1/2 8 PhyClin 104 11 3/4 11 1/8 11 3/4 +1 9 1/4 5/8 PhyCpt 31 2 1/4 1 1/2 2 + 3/8 6 2 3/4 PhysIn nt 14 1/4 6 PicCafe .48 3.8 70 12 3/4 12 12 3/4 + 1/2 53 10 1/4 PicTel 47 6119 25 3/4 23 24 1/4 -1 1/2 20 13 PiedB .60 3.1 337 19 1/2 19 19 1/2 + 1/2 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn nt 3 3/4 2 1/4 Piemnt nt 29 16 Pikevle s .76 nt 36 14 Pinktn 16 165 17 3/4 17 1/4 17 1/2 28 1/2 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 3.4 13 2 29 29 29 4 1/2 1/2 PionBc 35 3/4 3/4 3/4 19 1/2 15 7/8 PioFBc .20 b 1.1 9 1 17 3/4 17 3/4 17 3/4 13 1/4 7 3/4 PionFn .20 e 1.6 5 1 12 1/4 12 1/4 12 1/4 + 1/2 28 20 1/4 PionGp .84 3.1 11 63 28 27 1/4 27 1/4 30 1/4 19 5/8 PionHi s .48 1.8 15 2624 26 25 1/2 26 25 3/4 17 3/4 PionSv .96 3.8 12 189 25 1/4 24 7/8 25 1/8 - 3/8 25 10 1/4 PionSt .18 .7 16 290 25 1/4 24 1/4 25 1/4 + 1/2 16 1/4 12 PlainsSF .10 e .6 97 16 3/4 16 1/2 16 3/4 + 3/4 2 15/16 1 1/16 PlntT 69 1 15/16 1 7/8 1 15/16 5/16 1/16 PlntT wtB 50 3/32 3/32 3/32 1 5/16 7/16 PlasmT t 225 17/32 1/2 1/2 -1/16 8 3/4 3 1/2 PlastLn 14 5 7 3/4 7 3/4 7 3/4 - 1/4 1 5/8 7/8 Plastgn nt 7/16 1/8 Plstg wt nt 27 1/2 17 PlatSft 436 25 1/2 24 25 + 3/4 25 1/4 11 1/4 PlatTc 69 214 20 1/2 20 20 - 1/2 6 1/8 1 3/4 Players 2234 6 1/4 5 1/2 6 + 1/2 1 3/4 3/4 Playor 15 9/16 1/8 Play wt h nt 7 5/8 6 3/8 PlazHme 741 7 1/2 7 3/8 7 3/8 - 1/8 25 1/2 19 1/2 Plenum 1.04 4.2 11 10 24 1/2 24 1/2 24 1/2 - 1/2 22 1/4 9 1/2 Plexus s 22 892 17 15 1/4 16 1/4 - 3/4 1 1/4 5/8 PlexusR 20 1 1/4 1 5/32 1 5/32 +3/32 16 11 1/4 PoeAsc .40 2.7 19 248 15 14 1/4 15 + 3/4 1 3/4 1/8 PolifyFn nt 8 4 1/4 PolkAu nt 3 1/8 1 1/4 PolutRs 386 2 1 11/16 2 +5/16 1/2 1/4 PolRs wt 1476 13/32 11/32 13/32 +3/32 4 1/4 11/16 Polydex 203 2 1 13/16 1 13/16 -3/16 14 6 1/2 Polymed 22 12 1/4 11 3/4 12 1/4 2 3/4 1 1/8 PolyRs 2 1 1/2 1 1/2 1 1/2 + 1/4 8 3/4 4 1/4 Pomeroy 63 4 1/2 4 1/8 4 1/8 - 1/8 4 3/4 2 1/2 PoncFd 287 4 5/16 4 1/8 4 1/8 - 1/8 6 5/8 2 1/8 Ponder 145 3 1/4 2 7/8 3 - 1/4 9 5 1/4 PoolEn 529 7 1/4 6 7/8 7 1/8 + 1/4 48 32 PopeRes nt 13 3/8 9 1/4 PortBk .56 a 4.1 12 174 13 1/2 13 13 1/2 + 1/4 15 1/4 6 5/8 Possis 122 337 10 1/2 9 3/4 9 3/4 - 1/2 4 13/16 PoughSv 230 1 1/4 7/8 7/8 - 1/8 16 1/2 5 3/4 PowelI 9 69 8 7 5/8 7 7/8 - 1/8 4 1 1/2 PwSpec h 55 1 3/4 1 5/8 1 3/4 11/16 1/16 PrairPc nt 7 3 3/4 PrcOpt 12 3 7/8 3 3/4 3 3/4 29/32 3/8 PrcStd h 85 13/16 3/4 3/4 2 1/2 1/2 PrecSy 624 1 1/16 13/16 13/16 -3/16 14 7/8 5 3/8 PrmAnes 598 14 1/2 13 3/4 13 3/4 - 1/2 15 1/4 6 PrmrBc 11 116 15 1/8 14 7/8 15 - 1/8 21 1/4 9 PrmBn .44 2.2 13 15 20 1/4 20 1/4 20 1/4 25 12 3/4 PremFn .44 b 2.0 10 16 22 1/2 22 1/2 22 1/2 - 1/2 6 1/4 4 3/8 PrmRad 10 5 5 5 - 1/4 6 1/4 3 1/4 PresLf .09 1.8 20 287 5 4 3/4 5 32 1/2 12 1/4 Prestek 1222 20 18 20 +1 1/2 8 1/4 3 7/8 PrstnCp 9736 3 7/8 3 1/8 3 5/8 -3 57 29 1/2 PriceCo 16 2088 41 3/4 40 1/2 41 1/4 - 1/2 32 25 5/8 PrREIT s .56 i nt 4 1/8 2 1/2 PSS Pub nt 49 3/4 32 3/4 PrcTR .72 1.7 21 406 43 3/8 42 3/4 43 + 1/4 2 5/8 3/4 Pricor 131 1 1/8 3/4 1 - 1/8 5 3/8 3 3/8 PrdePt 304 4 1/4 4 4 1/4 23 6 1/2 Prima 15 290 25 1/2 23 1/2 25 1/2 +3 13 9 1/4 PrmBcp .52 4.2 7 22 13 12 1/4 12 1/4 - 1/2 3 1/8 1 5/8 PrmCell 180 2 3/8 1 7/8 2 3/8 + 1/2 1 5/8 1 PrmEgy 3 2 1 1/8 1 1/8 1 1/8 3 1/2 1 1/4 PrimEq 20 1 1/2 1 1/2 1 1/2 26 14 1/2 PrmFdl .40 1.6 8 2 25 25 25 +1 4 1/8 11/16 PrmeMd 38 28 4 1/8 4 1/8 4 1/8 + 1/4 11 1/4 5 PrnDnt 194 11 1/4 10 3/4 11 1/4 3 3/8 3/8 PrnDn wt 1953 2 3/16 1 5/8 2 3/16 +7/16 3 9/16 9/16 PrinEl nt 16 1/2 14 3/4 PrncNtl .23 e nt 6 3/4 3 1/2 Prtronx 10 5 5 5 - 3/4 4 2 3/4 Prism 100 5 3 3 3 + 1/4 2 3/8 1 3/8 ProDex 26 108 2 1/8 2 1/16 2 1/16 +1/16 9 6 1/2 Pronet 15 103 7 1/4 6 1/2 7 1/4 14 3/4 4 7/8 Procyt 526 9 1/4 8 3/8 8 7/8 - 3/8 4 3/16 1 1/8 PrdEnt 182 2 9/16 2 7/16 2 1/2 -3/16 34 3/4 21 1/2 ProdOp .20 .7 20 84 27 3/4 27 27 - 1/2 20 9 1/2 Proffitt 20 767 20 18 18 1/4 -1 3/8 5 3/4 ProgFn 5 10 3 3/4 3 3/4 3 3/4 + 1/2 58 1/2 29 PrgSoft 40 325 58 1/4 55 55 3/4 -2 3/8 10 1/2 3 3/8 ProgBk 11 53 10 9 3/4 9 3/4 - 1/8 9 3/4 5 3/4 Progrp nt 7 1/4 7/8 Pjctvs s 274 5 5/8 5 1/4 5 1/2 + 1/8 12 7/8 Pjctvs wt nt 6 3 Pjctvs pf 5 5 1/4 5 1/4 5 1/4 - 1/8 3/4 3/8 ProsGp s nt 28 1/2 17 1/2 ProtLfe .92 3.3 9 251 28 1/4 27 3/4 28 1/4 + 1/8 18 3/4 5 7/8 ProtDg 1196 12 1/4 11 1/2 11 3/4 - 3/8 6 1/2 2 ProtPoly 35 2 5/8 2 1/2 2 1/2 - 1/8 2 3/8 5/16 ProtP wt nt 8 3/4 2 1/4 ProtP un 10 3 3 3 18 3/4 7 Proteon 17 1414 9 3/4 9 9 1/2 + 3/8 12 1/2 4 1/2 ProtSy 444 6 7/8 6 1/2 6 7/8 6 1/8 2 5/16 PrvHlt 174 3 1/2 3 1/8 3 1/2 + 1/4 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 80 31 1/4 30 3/4 30 3/4 11 1/4 6 1/4 PrvBksh .20 1.8 21 116 11 10 3/4 11 27 1/2 5 3/4 ProvCp 291 9 3/4 9 1/4 9 3/4 + 1/2 18 3/4 9 Psicor 17 20 16 1/4 15 1/2 16 1/4 + 3/4 4 1/8 1 3/4 PsycCp 35 3 1/16 2 15/16 3 1/16 + 1/8 7 4 PubcoC 1 5 1/2 5 1/2 5 1/2 30 1/4 17 3/8 PbSNC 1.14 4.6 15 440 25 24 1/4 25 1 1/2 1/8 PublEq nt 45 1/2 21 3/4 PgSdBc 1.36 3.0 15 398 44 7/8 44 5/8 44 7/8 + 1/2 20 1/2 13 3/4 PulaskF .52 2.8 57 261 18 3/8 18 1/4 18 1/4 35 1/4 18 PultzPb .54 1.6 18 12 35 1/4 34 1/4 34 1/4 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 11 217 8 3/4 8 8 - 1/2 4 3/4 2 1/2 PureT wt nt 12 1/4 3 3/8 PureTc s 35 242 9 8 1/2 8 1/2 - 1/8 19 1/8 8 1/8 Purepac 12 222 14 1/4 13 1/2 13 3/4 - 1/2 36 20 PuritBen .12 .3 97 722 36 34 1/2 35 - 1/2 8 1/4 2 Purflw 12 2 3/4 2 3/8 2 3/4 21 3/4 14 1/2 PutnTr .48 2.2 13 2 22 21 1/2 22 + 1/2 17 1/2 6 PyrmT 826 10 3/4 10 10 - 1/4 42 3/4 15 1/2 Pyxis 2756 38 3/4 36 1/2 38 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