Path: bloom-picayune.mit.edu!enterpoop.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: 11-24, NYSE - Beginning with letter A Date: Tue, 24 Nov 92 18:53:54 EST Message-ID: <14.1992Nov24.185355@AmeriCast.com> Lines: 209 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 19 258 11 7/8 11 5/8 11 5/8 11 5/8 10 1/8 ACMIn .96 8.8 347 10 7/8 10 3/4 10 7/8 + 1/8 10 3/8 9 ACM Op .80 8.4 147 9 1/2 9 1/4 9 1/2 + 1/8 11 7/8 9 5/8 ACM Sc .96 8.9 948 10 3/4 10 5/8 10 3/4 + 1/8 9 3/4 8 1/4 ACMSp .80 8.9 772 9 8 3/4 9 + 1/4 10 5/8 8 3/8 ACM MI 1.08 10.8 705 10 1/8 9 7/8 10 12 7/8 9 ACMMM .99 10.8 238 9 3/8 9 1/8 9 1/8 - 1/8 2 1/2 15/16 ADT wt 807 1 3/8 1 1/4 1 3/8 9 1/2 5 ADT 1823 7 3/4 7 1/2 7 3/4 + 1/8 34 24 AFLAC .44 1.5 14 1120 30 3/8 29 7/8 30 1/8 - 1/8 28 1/2 18 AL Lab .18 .8 154 1075 21 5/8 21 21 1/2 + 1/2 2 1/8 3/16 AM Intl 1598 5/16 9/32 9/32 -1/32 8 3/4 13/16 AM In pf 16 1 1/8 1 1/8 1 1/8 - 1/8 11 7/8 10 7/8 AMEVSc 1.02 9.0 21 11 3/8 11 1/4 11 3/8 + 1/8 80 1/4 54 3/8 AMR 3350 63 1/8 61 5/8 62 5/8 +1 28 25 ANR pf 2.67 10.0 10 26 3/4 26 3/4 26 3/4 - 1/4 47 1/4 36 1/2 ARCOCh 2.50 5.7 19 197 43 3/4 43 1/4 43 1/2 + 1/2 2 3/8 1 ARX 12 6 1 3/4 1 3/4 1 3/4 - 1/8 53 1/2 30 5/8 ASA Ltd 2.00 6.5 399 31 30 5/8 30 3/4 + 1/8 34 3/4 26 1/8 AbtLab s .60a 1.9 22 8264 31 3/4 31 31 1/4 + 1/8 9 7/8 4 3/8 Abex n 62 5 1/8 5 1/8 5 1/8 - 1/8 13 7/8 10 3/8 Abitibi g .50 181 10 5/8 10 1/2 10 1/2 6 1/4 3 3/4 AcmeE 100 65 5 4 1/2 5 + 3/8 11 3/4 4 3/4 AcmeC .40 4.6 16 929 9 8 3/8 8 5/8 19 3/8 15 1/8 Acordia n .09e .5 199 19 3/4 19 1/4 19 3/4 + 5/8 33 3/4 14 3/8 Acuson 13 1741 17 5/8 16 7/8 17 3/8 + 1/4 21 1/8 17 1/2 AdaEx 1.62e 8.4 109 19 1/4 19 1/8 19 1/4 21 1/2 7 3/8 AMD 6 9385 18 1/2 17 7/8 18 - 1/2 49 1/8 29 1/2 AMD pf 3.00 6.7 x998 45 44 3/4 44 3/4 - 1/4 9 1/8 4 1/8 Advest 64 6 1/8 5 7/8 5 7/8 - 1/8 42 3/4 32 1/2 Aegon s 2.08e 5.1 7 99 41 40 3/4 40 7/8 + 1/4 47 36 1/2 AetnLf 2.76 6.4 10 2006 43 1/4 42 7/8 42 7/8 - 1/8 12 7/8 7 3/4 AfilPb .24 2.1 17 747 11 3/4 11 1/2 11 5/8 - 1/8 25 3/4 20 5/8 AgrMin 2.42 11.3 7 179 21 1/2 21 1/8 21 3/8 - 1/8 19 3/8 13 Ahmans .88 5.9 9 2747 15 1/8 14 3/4 14 7/8 + 1/8 27 5/8 24 1/4 Ahman pf 2.40 9.3 107 25 7/8 25 5/8 25 7/8 + 1/8 22 1/2 4 Aileen 14 2284 8 3/8 7 3/4 8 1/4 + 1/4 49 1/2 31 3/4 AirPrd s .85 1.8 19 1967 47 7/8 45 1/2 47 3/4 +2 1/8 29 3/4 12 1/2 AirFrt .30 1.6 103 340 18 7/8 18 1/4 18 5/8 + 3/8 40 1/2 20 1/8 Airgas 29 412 37 7/8 37 37 5/8 +1 12 3/8 8 1/8 Airlease 1.68 15.3 9 120 11 10 3/4 11 25 5/8 24 AlaP pfH 1.90 7.8 x15 24 1/2 24 1/2 24 1/2 25 3/4 23 5/8 AlaP pfA 1.90 7.8 x132 24 1/2 24 1/4 24 1/4 - 1/8 11 1/4 10 1/4 AlaP pfS .87 8.3 x15 10 1/2 10 1/2 10 1/2 - 1/8 104 95 3/4 AlaP pfC 8.16 8.2 y24700 100 99 99 - 3/8 105 99 AlaP pfB 8.28 8.2 y70 101 1/4 101 1/4 101 1/4 - 5/8 23 7/8 14 3/4 AlskAir .20 1.3 746 16 15 3/4 15 7/8 - 1/8 21 1/4 11 1/4 AlbnyIn .35 2.5 58 84 14 1/8 13 7/8 13 7/8 - 1/8 32 21 1/4 Alberto .24a 1.0 17 148 23 1/4 22 5/8 22 7/8 + 1/4 25 3/4 19 1/8 AlCulA .24a 1.1 16 82 22 1/8 21 7/8 22 1/8 + 1/4 47 1/2 32 3/4 Albtsn .64 1.3 26 7959 49 48 1/4 48 7/8 +2 3/8 22 3/4 15 1/4 Alcan .30 1.9 4382 15 5/8 15 1/4 15 1/2 + 1/8 42 5/8 30 1/4 AlcoStd .96 2.7 16 938 36 1/4 35 1/4 35 7/8 + 1/2 27 1/8 22 5/8 Alcatel n .56e 2.4 621 23 1/4 22 7/8 23 1/8 + 3/8 27 3/4 14 1/2 AlexBrn .50 2.5 5 275 19 5/8 19 3/8 19 5/8 + 1/8 27 3/8 18 AlexAlx 1.00 3.8 16 637 26 1/2 26 26 1/4 + 1/4 38 1/2 8 3/8 vAlexdr 240 38 1/8 37 7/8 38 129 96 AllegCp 1.86t 1.5 19 154 120 119 1/8 120 +1 1/2 36 5/8 20 1/4 AlgLud .88 2.9 18 338 30 5/8 29 7/8 30 1/8 + 1/8 48 3/4 41 1/2 AllgPw 3.20 6.8 13 510 47 1/2 47 1/4 47 3/8 + 1/8 30 17 7/8 AllenG .20b .8 16 20 24 7/8 24 1/2 24 5/8 27 1/4 20 3/8 Alergn .40 1.6 17 899 25 1/8 24 1/2 24 5/8 + 1/8 39 1/8 28 1/4 AlnCap 2.51e 7.3 13 583 34 1/2 33 3/8 34 1/4 +1 3/8 12 1/2 9 1/4 AllGlE .18e 1.9 342 9 5/8 9 1/2 9 1/2 - 1/4 15 1/8 15 AllWrld n 183 15 1/8 15 15 27 7/8 19 1/8 AllTch 7 180 25 5/8 25 3/8 25 1/2 + 1/8 28 3/8 23 1/4 AlIsh pf 2.97 11.5 996 26 25 5/8 25 7/8 + 1/8 4 1 1/2 AlldPd 812 1 5/8 1 1/2 1 5/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 1639 55 3/4 54 7/8 55 5/8 + 3/4 10 3/8 9 1/2 AllmonT .66e 6.7 242 10 9 7/8 9 7/8 - 1/8 9 7/8 7 1/2 AMIO .63 7.9 405 8 7 7/8 8 10 7 5/8 AMIO2 .60 7.6 514 8 7 7/8 7 7/8 - 1/8 10 1/2 8 1/8 AMIO3 .72a 8.1 137 8 7/8 8 3/4 8 7/8 + 1/4 11 3/8 10 AMIT .72a 6.9 146 10 5/8 10 1/2 10 1/2 - 1/8 11 1/8 9 7/8 AMIT2 .69a 6.5 125 10 5/8 10 1/2 10 5/8 + 1/8 10 1/8 8 7/8 AMIT3 .60 6.5 79 9 3/8 9 1/4 9 1/4 - 1/4 11 3/8 9 3/4 AMPI .75 7.1 298 10 5/8 10 1/2 10 1/2 47 3/4 34 3/4 ALTEL 1.60 3.4 20 461 47 5/8 47 1/4 47 1/4 - 3/8 8 5/8 4 7/8 Allwaste 19 1110 6 3/8 6 1/8 6 1/4 - 1/8 80 5/8 54 3/8 Alcoa 1.60 2.4 24 2403 67 3/4 66 1/2 67 1/2 +1 55 3/4 33 1/2 Alza 48 2600 40 1/8 39 1/2 39 1/2 - 1/2 15/16 9/32 AmBas 666 13/32 11/32 3/8 +1/32 12 1/2 8 AmaxG .08 1.0 35 336 8 1/8 7 7/8 8 23 3/8 15 Amax .80 5.0 3582 16 3/8 15 7/8 16 1/8 + 3/8 44 1/2 26 1/4 Ambac .44 1.0 13 1826 44 1/2 43 1/2 44 1/4 + 5/8 25 11 5/8 Amcast .48 3.0 10 53 16 3/8 16 1/4 16 1/4 - 1/8 51 1/4 36 5/8 AmHes .60 1.3 2544 46 1/8 45 3/4 45 7/8 - 5/8 10 7/8 10 AAdj 95 .68 6.7 34 10 1/4 10 1/8 10 1/8 - 1/8 10 5/8 9 7/8 AAdj 96 .70 6.9 49 10 1/8 10 10 1/8 10 1/2 9 3/4 AAdj 97 .70 7.0 309 10 1/8 10 10 10 3/8 9 3/4 AAdj 98 n .71 7.1 317 10 9 7/8 10 10 1/4 9 3/4 AAdj 99 n .05e .5 33 10 9 7/8 10 32 5/8 22 1/8 ABarck .13 28 5884 27 5/8 26 3/4 27 - 5/8 49 7/8 38 3/8 ABrand 1.97 4.8 10 4359 41 1/2 41 41 - 1/4 20 1/4 15 3/4 ABldM s .50 2.7 13 27 18 3/4 18 3/4 18 3/4 - 1/4 31 1/4 21 1/4 ABusP s .70 2.8 13 x61 24 7/8 24 1/2 24 5/8 - 1/8 21 3/4 18 3/4 ACapBd 1.68 8.5 140 20 1/8 19 1/2 19 3/4 - 1/8 20 3/8 18 3/8 ACapCv 1.18e 5.9 9 20 19 7/8 20 8 5/8 7 1/8 ACapIn .76 9.8 137 7 7/8 7 5/8 7 3/4 - 1/8 66 3/8 52 1/8 ACyan 1.65 2.9 13 1369 56 7/8 56 3/8 56 1/2 35 1/4 30 1/8 AElPw 2.40 7.7 13 1745 31 3/8 31 1/8 31 1/8 - 1/4 24 5/8 18 AmExp 1.00 4.4 20 11053 23 22 1/8 22 5/8 + 1/2 52 3/4 39 1/4 AGnCp 2.08 3.9 11 2636 53 3/8 52 53 3/8 +1 3/8 9 1/4 8 AmGvI .77a 8.9 152 8 5/8 8 1/2 8 5/8 11 1/2 10 AGIP .96a 8.7 331 11 10 3/4 11 + 1/4 11 1/4 10 1/4 AGTT .94 8.6 46 10 7/8 10 3/4 10 7/8 + 1/8 37 19 1/4 AHltPr 2.84 14.0 12 605 20 5/8 20 20 1/4 - 3/8 32 1/2 22 1/8 AHerit s .84 2.7 15 7 30 3/4 30 3/4 30 3/4 + 1/8 86 1/4 63 1/4 AHome 2.84 4.0 15 6194 71 69 3/4 70 5/8 + 5/8 20 5/8 16 1/2 AmInc n .20 1.0 116 20 1/4 20 20 1/8 + 1/8 116 3/4 82 AIntGr .56 .5 15 4269 112 7/8 110 5/8 112 3/8 + 5/8 15 5/8 8 1/8 AMdRs n 333 15 1/8 14 5/8 14 7/8 11 9 7/8 AmMuTr .65 6.2 3 10 1/2 10 1/2 10 1/2 10 7/8 9 1/2 AmMuT2 .62 6.0 44 10 1/4 10 1/4 10 1/4 16 1/8 9 1/4 AmOil 18 253 13 7/8 13 3/8 13 1/2 - 3/8 12 1/2 10 1/4 AOIF 1.00a 8.6 189 11 5/8 11 1/2 11 5/8 8 5/8 6 1/4 APrec .22 2.8 18 134 7 7/8 7 3/4 7 3/4 48 30 1/4 APresd .60 1.5 8 275 39 3/8 39 1/8 39 3/8 10 3/4 6 1/8 AREst 1.00 13.3 8 66 7 1/2 7 1/8 7 1/2 + 3/8 8 1/4 5 AmRlty 8 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip 81 2 1 3/4 1 3/4 - 1/4 42 5/8 26 AmStrs .70 1.6 14 1087 43 3/4 42 3/4 43 5/8 +1 1/4 16 1/4 14 1/2 AmSIP 1.35 8.6 31 16 15 3/4 15 3/4 - 1/4 15 3/4 14 3/4 ASIPII n 1.35 8.8 143 15 3/8 15 1/8 15 3/8 + 1/8 47 7/8 35 5/8 AT&T 1.32 2.8 18 17442 47 3/4 47 1/8 47 1/4 - 3/8 7 1/2 2 1/2 AWste 11 1573 2 7/8 2 5/8 2 3/4 28 1/2 20 5/8 AmWtr .92 3.6 12 236 25 3/8 24 3/4 25 1/4 + 3/8 20 16 3/4 AWat prA 1.25 6.8 z10 18 1/2 18 1/2 18 1/2 - 1/2 3 3/8 1 3/4 AmHotl .75c 41 2 1/8 2 2 4 3/4 2 1/8 Amercrd 4169 3 1/2 3 1/8 3 3/8 + 1/8 14 3/4 7 1/2 Amrscb 16 113 11 10 7/8 10 7/8 - 1/8 70 5/8 56 1/4 Ameritch 3.52 5.2 15 3730 68 3/4 67 3/8 68 + 3/4 36 1/2 29 Ameron 1.28 3.8 17 86 34 3/4 33 3/4 33 3/4 - 3/4 18 1/8 11 7/8 Ametek .68 4.4 15 404 15 5/8 15 1/4 15 5/8 + 3/8 53 3/4 41 3/4 Amoco 2.20 4.4 21 4369 50 5/8 49 5/8 50 1/4 + 1/2 68 3/4 50 AMP 1.52 2.7 21 3233 57 3/8 56 57 1/4 + 7/8 8 7/8 5 1/2 Ampco .30 5.1 557 6 1/4 5 7/8 5 7/8 - 1/2 10 5/8 5 1/8 Amphnl 17 377 5 1/2 5 1/4 5 1/2 + 1/8 12 1/8 4 1/8 Amre .12 2.5 10 577 5 4 3/4 4 7/8 7 5/8 3 1/2 Amrep 51 4 3/4 4 5/8 4 3/4 + 1/4 29 5/8 18 1/4 Amsco 26 1642 29 1/4 28 7/8 29 1/4 + 1/2 31 3/8 20 AmSth s 1.16 3.8 13 304 30 1/4 29 7/8 30 1/4 + 1/8 5 3/8 3 Anacmp 9 2194 4 1/8 3 7/8 3 7/8 - 1/8 32 7/8 18 1/2 Anadrk .30 1.1 66 1996 28 5/8 28 1/8 28 1/4 - 5/8 13 1/4 7 1/8 Analog 140 7713 14 1/8 13 14 +1 1/8 40 22 1/4 Angelic .92 3.8 13 508 24 1/4 23 7/8 24 1/8 + 1/4 62 51 3/4 Anheus 1.28 2.2 17 4121 59 1/2 58 1/2 58 7/8 - 1/4 25 12 AnnTayl 1933 24 1/8 23 1/4 23 5/8 + 1/8 47 3/4 31 Anthem 17 307 38 7/8 38 1/4 38 7/8 + 3/4 14 9 1/2 Anthony .44a 3.8 15 x37 11 5/8 11 1/2 11 5/8 + 1/8 51 1/8 35 1/2 Aon Cp 1.68 3.3 13 339 50 3/4 49 5/8 50 1/2 + 5/8 47 1/4 36 5/8 Aon pf 3.04 6.6 26 46 1/8 46 1/8 46 1/8 - 1/4 22 1/8 12 Apache .28 1.4 18 1391 19 3/4 19 3/8 19 1/2 - 1/8 11 3/4 8 7/8 Apex .84 8.4 1246 10 9 3/4 10 + 1/4 10 1/2 4 3/8 ApplMg 500 1265 10 1/8 9 3/4 10 + 1/8 20 12 1/2 ApldPw .12 .8 20 216 14 3/8 14 1/8 14 3/8 + 1/8 25 3/8 20 1/8 Aquarn 1.62 6.5 15 88 25 1/8 24 3/4 24 3/4 - 1/4 13 5/8 8 5/8 Aracrz n 805 10 1/2 10 1/4 10 3/8 - 1/8 21 5/8 18 1/4 Arcadn n 2.42 12.4 10 393 19 7/8 19 1/2 19 1/2 - 1/4 31 1/2 21 7/8 ArchDn .10b .4 17 5573 27 1/8 26 3/8 27 + 3/8 15 1/2 8 3/4 ArgentFd .06e .7 154 9 1/4 9 9 29 1/8 26 3/4 ArkPL pf 2.40 8.5 14 28 1/2 28 3/8 28 3/8 14 5/8 6 7/8 Arkla .28 3.2 108 15104 8 7/8 8 3/8 8 5/8 + 1/4 40 1/2 29 1/2 Arkla pfA 3.00 8.2 213 36 1/2 36 36 3/8 + 1/8 7 1/2 4 Armco 1732 6 5 5/8 6 + 3/8 25 19 Armc pf 2.10 9.7 7 21 3/4 21 1/2 21 3/4 + 1/2 46 1/4 32 1/2 Armc pfA 4.50 10.7 5 41 7/8 41 5/8 41 7/8 + 1/2 51 1/2 48 1/2 Armc pfB 3.62 7.1 696 51 50 51 + 3/4 37 1/2 23 1/2 ArmWI 1.20 4.3 1414 27 7/8 26 1/2 27 5/8 +1 30 1/2 11 1/2 ArowE 17 2059 28 27 3/8 27 1/2 - 3/8 11 1/4 4 3/8 Artra 74 4 7/8 4 5/8 4 5/8 - 3/8 29 7/8 17 3/8 Arvin .68 2.4 17 1206 28 3/8 27 3/4 28 1/4 + 1/2 31 3/4 18 1/4 Asarco .80 3.4 23 857 23 5/8 22 7/8 23 1/2 + 1/2 38 23 5/8 AsCoal .40 1.4 14 415 27 5/8 27 27 5/8 + 5/8 34 22 1/2 AshOil 1.00 4.1 1292 24 7/8 24 1/8 24 5/8 + 3/8 17 10 1/8 AsiaPc 3.03e 19.9 89 15 3/8 15 15 1/4 - 1/8 16 6 1/2 AsetInv .72 9.1 180 8 7 7/8 7 7/8 30 7/8 18 1/8 AsdNG .12 .4 38 38 30 3/8 30 1/4 30 1/4 8 1/4 4 1/2 AtalSos .40e 7.0 12 25 5 3/4 5 5/8 5 3/4 + 1/8 16 1/2 10 5/8 Athlne 1.00 7.5 13 65 13 3/8 13 1/8 13 1/4 + 1/4 39 30 1/4 AtlGas 2.08 6.0 15 571 34 1/2 34 34 1/2 + 3/8 25 1/2 25 AtlGs pf 1.92 7.6 28 25 3/4 25 1/4 25 1/4 - 1/4 24 5/8 19 1/2 AtlEng s 1.52 6.8 13 530 22 5/8 22 3/8 22 1/2 121 3/4 98 1/8 AtlRich 5.50 5.0 16 2066 111 1/4 108 1/2 110 1/4 + 7/8 290 3/4 235 5/8 AtlRc prC 2.80 1.1 2 266 266 266 - 1/4 7 3/4 3 1/2 Atlas 136 5 4 7/8 4 7/8 - 1/8 23 3/4 19 ATMOS 1.28 5.6 16 25 23 22 1/2 22 7/8 13 7/8 8 5/8 Attwood .61e 5.6 15 831 10 7/8 10 1/2 10 7/8 + 3/8 10 1/4 4 3/4 AudVd 18 157 8 7/8 8 1/4 8 7/8 + 1/2 13 1/4 7 7/8 Augat 118 22 11 7/8 11 5/8 11 3/4 10 5/8 6 7/8 Austr .13e 1.9 399 7 6 3/4 6 7/8 11 3/8 10 AustStk 119 11 3/8 11 1/4 11 3/8 22 5/8 12 1/8 AutFit n 36 21 1/2 21 1/2 21 1/2 - 1/4 5 1/2 2 7/8 AutSec .25e 5.9 771 4 3/8 4 1/8 4 1/4 51 1/4 36 1/2 AutoDta .46 .9 27 2989 51 3/8 50 3/4 51 3/8 + 3/4 42 25 1/8 AutoZn s 42 834 37 36 36 5/8 - 1/8 28 21 1/2 AVEMCO .40 1.7 26 80 24 24 24 28 5/8 20 1/2 AveryD .88 3.3 21 1140 27 1/4 26 7/8 27 + 1/8 32 7/8 23 1/8 Avnet .60 1.9 20 2513 33 32 1/8 32 1/8 59 1/4 37 1/2 Avon 1.60 2.7 18 2016 60 1/4 58 7/8 60 1/8 +1 28 7/8 13 Aydin .50e 2.9 10 171 17 1/2 16 7/8 17 1/8 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