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, NASDAQ - Beginning with letter I Date: Tue, 24 Nov 92 18:53:54 EST Message-ID: <72.1992Nov24.185355@AmeriCast.com> Lines: 221 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 19 1/2 8 3/4 I:STAT 1121 12 10 1/2 11 1/4 14 4 3/4 ISG 59 8 1/2 8 8 - 1/2 6 1/4 1 3/8 ICC Tch 541 2 1/16 2 1/16 2 1/16 11 4 ICF Int 377 7 1/8 6 7/8 7 1/8 + 1/8 1 1/4 5/16 ICO 40 7/8 7/8 7/8 - 1/8 15 3/4 5 1/4 ICOS 2315 7 7/8 7 3/8 7 7/8 + 1/2 12 6 3/4 ICU Med 1641 12 1/4 11 12 + 7/8 20 11 1/8 IDB Cm t 42 896 19 1/4 18 3/4 19 1/4 + 1/4 20 1/4 5 3/4 IDEC 668 10 1/2 9 3/4 10 3/8 + 1/8 30 1/2 18 IdexxLb 45 1256 30 1/2 29 3/4 29 7/8 - 5/8 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 29 18 6 3/4 6 1/2 6 5/8 19/32 1/16 I:Flw wt 100 19/32 19/32 19/32 +1/32 8 1/8 2 1/8 I:Flow s 88 3 3/8 3 1/8 3 1/8 17 7 IG Lab 85 13 1/4 12 3/4 12 3/4 - 1/4 21 1/4 11 3/8 IHOPCp 26 347 20 3/4 20 1/8 20 3/4 + 3/8 4 1/4 2 1/8 II:VI 19 53 3 2 3/4 2 7/8 + 1/8 26 19 IIC Ind nt 36 7/8 15 3/4 IIS 25 362 37 1/2 35 1/2 37 1/4 +2 23 8 ILC Tc 14 735 14 1/4 13 3/4 13 7/8 - 1/8 3 5/8 1 1/8 IMRE wt nt 5 9/16 2 1/4 IMRE 208 3 1/4 3 3/16 3 3/16 19 1/2 8 1/2 IMRE un nt 22 1/2 12 IMRS 36 481 22 1/4 21 1/2 22 1/4 5 5/8 1 3/4 INVG .40 e 8.0 10 5 5 5 34 3/4 10 1/4 IPL Sy 10 122 13 12 1/4 12 5/8 - 1/8 15 3/4 8 1/4 IQSoft 1869 15 1/4 13 1/2 14 3/8 - 7/8 13 1/4 8 3/4 IVF Am 100 13 1/4 12 3/4 12 3/4 - 1/2 23 16 1/4 IWC 1.40 6.7 19 117 21 1/4 20 3/4 20 3/4 + 1/4 5 15/16 Icot 39 755 2 1 3/4 1 15/16 1 5/8 1/2 IdanSft 1426 1 7/8 1 5/8 1 3/4 +3/16 3 1/4 1 1/8 Ikos 457 2 1/8 2 2 1/16 -1/16 5 5/8 5/16 Ilio 15 7/8 7/8 7/8 10 7/8 7 ImageAm 188 10 3/8 10 1/8 10 3/8 + 1/8 12 3/4 4 1/2 ImagEn 175 273 7 1/8 6 5/8 7 - 1/8 12 7 ImgFlm 21 123 8 3/4 8 1/4 8 1/4 1 1/4 1/16 ImgF wt nt 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 165 1 3/16 1 1/16 1 3/16 +1/16 3 29/32 Imatrn 1829 1 13/32 1 1/4 1 5/16 +3/32 28 5 Imclne 884 12 11 11 1/4 - 1/2 2 5/8 1 3/8 Imex 352 1 11/16 1 5/8 1 5/8 +1/16 2 1/2 1/2 ImmuCell 7 1 1/4 1 1/4 1 1/4 20 1/2 6 1/2 Imucor 22 211 8 1/2 8 8 1/4 + 1/4 25 8 ImuLog 1451 14 3/4 13 1/4 13 1/4 - 1/4 25 1/4 8 1/4 Imungn 1402 13 1/2 12 1/2 13 1/4 + 1/4 47 1/4 12 1/4 ImunRsp 5261 21 1/2 18 3/4 19 3/4 -1 1/4 68 22 1/2 Imunex 2638 49 1/2 48 1/4 48 1/4 - 1/8 48 3/4 13 3/4 Imunx wt 480 30 1/4 29 29 3/4 - 1/4 17 5 1/2 Imunmd 467 11 10 1/2 11 + 1/8 1/2 1/16 Imnet nt 1 5/16 7/16 ImpctSy 25 148 1 1/16 1 1 15 1/2 6 5/8 ImprBc t 44 43 9 1/4 8 3/4 9 1/4 16 1/4 7 1/4 ImpCrd 85 12 1/4 11 1/2 12 1/4 + 1/4 4 1 1/2 Imtec nt 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 34 402 12 1/4 11 3/4 11 3/4 - 1/8 7 1/8 3 15/16 InHome 2228 5 5/8 5 1/4 5 5/8 + 1/8 4 1/8 13/32 InStre 546 3/4 3/8 5/8 + 1/8 14 3/4 8 1/4 Inacom 14 12 13 3/4 13 1/4 13 3/4 3 1/4 1 3/8 Inamed 108 3 1/8 2 7/8 2 7/8 7 1/2 3 3/4 Incomnt 194 7 1/4 7 7 3/16 -1/16 24 1/2 16 1/4 IndBcp 1.16 4.7 14 1004 24 3/4 24 24 1/2 + 1/2 6 1/2 1 3/4 IndFdl .10 e 1.7 20 6 1/4 5 3/4 5 3/4 - 1/4 2 1/2 1 1/4 IndepHld .02 e 1.0 53 2 2 2 - 1/8 19 15 1/2 IndSqS 1.44 8.1 48 17 3/4 17 1/8 17 3/4 + 5/8 17 1/2 11 IndBkMi .52 2.8 9 97 18 1/4 16 3/4 18 1/4 +1 5 1 1/2 IndBk nt 3 3/4 3/4 IndBkgp 211 1 1/2 1 1/8 1 3/8 4 3/4 2 IndBnk 4 5 1/4 4 3/4 5 1/4 + 1/2 7 13/16 2 1/2 IndEnt s 52 3 2 7/8 2 15/16 -1/16 22 3/4 13 1/2 IndInsr .88 nt 19 3/4 14 IndiFdl .80 4.3 9 20 18 3/4 18 3/4 18 3/4 - 1/2 23 12 3/4 IndUtd .48 nt 12 9 1/4 InAcous .28 2.3 10 7 12 1/4 11 3/4 12 1/4 + 1/2 1 7/16 3/4 IndFdg 25 1 1/8 7/8 7/8 5 2 5/8 IndusHld 375 4 3 3/4 3 7/8 - 1/8 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 80 25 24 1/2 24 1/2 - 1/2 5 1/2 3/4 Infodat 246 1 1/4 7/8 1 1/4 + 1/2 4 5/8 2 3/4 Infonow 331 3 3/4 3 1/2 3 3/4 - 1/8 2 1/2 3/4 Infonw wtA 111 2 1 3/4 1 7/8 + 1/8 1 5/8 3/8 Infonw wtB nt 15 3/4 6 1/2 Infonw un 79 12 11 1/2 11 1/2 - 1/2 8 5/8 3 7/8 InfoAm 26 57 5 3/8 5 1/8 5 1/8 - 1/4 11 1/2 6 1/2 InfoIntl .22 2.4 10 9 1/4 9 1/4 9 1/4 - 1/4 3 7/8 2 3/16 InfMgt h 35 3 1/2 3 3/8 3 3/8 3 13/16 1 7/8 InfMg wt 2 3 3/16 3 3/16 3 3/16 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 40 7527 30 7/8 30 30 1/4 - 1/2 1 11/16 1/4 InfSolu 1002 13/32 11/32 13/32 +1/16 3/8 1/8 InfSl wt nt 33 1/2 5 7/8 Infrmx s 24 10047 31 3/4 30 1/4 31 1/4 18 1/4 10 1/2 Inforum 41 36 17 1/4 16 3/4 16 3/4 13 5/8 6 Infrasnc 50 1856 10 3/4 10 1/4 10 1/2 + 1/2 8 5/8 5 1/4 InglMkt .22 3.7 15 123 5 7/8 5 3/4 5 7/8 + 1/8 15/32 3/16 InldGld 103 11/32 1/4 1/4 4 1/4 2 3/4 Inmac 9 240 3 7/8 3 1/2 3 1/2 - 3/8 10 8 3/8 Intgrp 6 8 3/8 8 3/8 8 3/8 - 5/8 6 1/2 1 1/2 InnoVet 759 1 7/8 1 11/16 1 13/16 2 15/16 7/16 InnoV wt 5 3/4 3/4 3/4 9 1/2 2 InnoV un nt 5 1/8 2 5/8 Innovex 116 4 5/8 4 3/8 4 5/8 13 1/4 5 Inovo 105 7 1/2 7 1/4 7 1/4 - 1/2 1 1/2 1/2 Inotek nt 17 3/4 9 1/2 Input 9 1094 10 1/8 9 7/8 10 3 1/2 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia 289 3 3/8 3 1/8 3 1/8 - 5/8 7 1/4 3 1/2 InsitE .05 .9 32 135 5 1/2 5 1/4 5 1/2 + 3/8 12 5/8 4 3/8 InsitGp 1089 12 1/2 11 3/4 12 - 3/8 23 1/2 13 1/2 InsitMd .14 .6 25 320 23 3/4 23 23 3/4 + 1/4 24 1/2 14 InsitNA 26 2134 24 1/2 23 23 -1 1/8 2 5/16 13/32 InstaCl 365 1 3/16 1 1/16 1 1/8 4 3/4 1 1/4 InstLM nt 8 4 1/2 InstCp .22 e nt 20 3/4 12 1/8 InsAut 38 252 20 1/4 20 20 - 1/2 40 1/4 26 3/4 IntegFn 1.28 3.2 10 1467 40 1/2 38 3/4 40 +1 1/4 12 6 3/4 Integral nt 23 1/2 8 IntgCir 28 1045 23 1/4 22 1/4 23 1/4 + 1/2 7 3/4 3 1/2 IntgDv 3512 6 3/4 6 1/2 6 5/8 29 1/4 16 3/4 IntgHS 23 1731 23 21 3/4 22 7/8 + 7/8 6 3/8 5 1/4 ItgPrc 1 7 7 7 + 3/4 1 3/4 1 ItgP wtA nt 1 1/4 7/8 ItgP wtB nt 10 3/4 7 ItgPrc un 148 10 1/2 9 3/4 10 1/2 13 1/4 5 1/4 ItgSys 14 71 6 3/4 6 3/8 6 3/4 + 1/4 11 7/8 5 1/2 IntgWst 23 223 6 1/8 5 3/4 6 1/8 + 1/8 2 9/16 1/2 Intek 311 2 3/8 2 1/4 2 3/8 70 3/4 39 3/4 Intel .10 e .1 18 12054 70 1/4 69 1/4 70 1/4 + 1/2 2 1/2 7/16 Intelli 662 3/4 1/2 9/16 -3/16 8 3/4 8 IntlSrg 13 8 7 3/4 8 - 1/4 30 3/8 6 1/4 IntelEl s 15 2705 9 1/8 8 3/4 8 7/8 - 1/8 5 1/4 11/16 IntrTel 441 4 7/8 4 3/8 4 3/4 18 3 1/4 IntfstBk s .12 i nt 13 1/2 9 3/4 IntwSvg .20 1.6 8 10 12 3/4 12 12 3/4 + 3/4 11 5/8 3 1/2 Intera nt 8 3/8 3 1/4 IntNtwk 1824 9 1/8 8 1/4 8 5/8 + 1/4 17 10 Intcrg s .08 e .6 15 13 13 3/4 13 13 3/4 3/4 1/8 Intrcim 40 1/4 1/4 1/4 + 1/8 14 3/4 7 3/4 IntctlBk .20 1.4 14 11 14 13 3/4 14 13 1/2 7 1/2 IntLfe 62 10 1/2 9 3/4 10 1/2 16 1/2 8 1/4 IntrfcIn .24 2.2 18 524 11 1/8 10 3/8 11 1/8 + 1/2 4 13/16 2 7/8 Interfc 10 357 4 1/8 3 5/8 4 + 5/8 12 7/8 2 7/8 Intfrn 369 3 3/8 3 3 22 3/8 11 Intgph 22 4079 13 1/4 12 12 1/2 + 1/2 30 13 1/2 IntgHlt 23 76 29 1/2 29 29 - 1/4 15 7 Intrleaf 27 1088 13 3/8 13 13 1/4 + 1/8 8 1/2 6 IntrCm 155 6 7/8 6 1/4 6 1/2 + 1/4 13 1/4 6 1/2 IntmetC .16 1.9 26 5668 9 8 1/8 8 1/2 - 1/2 6 3/8 3 5/8 Intrmtr .20 5.3 6 40 3 3/4 3 3/4 3 3/4 - 1/4 9 2 3/4 IntAbs 58 4 3 3/4 4 + 1/4 8 5/8 3 3/4 IntlAir 12 168 6 5/8 6 3/8 6 1/2 + 1/8 7 13/16 2 1/4 IntgRsc s 1058 3 5/8 3 1/8 3 5/8 + 1/4 2 3/4 3/16 IntBas 160 1 3/4 1 1/2 1 5/8 + 1/8 2 3/8 7/8 IntlBus 1109 2 1/2 1 7/8 2 3/8 1 1/2 1/4 IntBu wt 1168 1 1/2 1 5/16 1 1/2 9 1/8 4 3/8 IntCabl 1267 6 5 5/8 6 + 1/4 9 3/4 2 1/2 IntCnt 9 5 3 1/2 3 1/2 3 1/2 24 1/4 15 InDairA 16 229 18 1/4 17 1/2 17 1/2 - 1/4 24 3/4 15 InDairB nt 2 3/8 5/16 IntDst s 26 1 3/8 1 3/8 1 3/8 + 1/8 1 3/16 5/32 IntlEl nt 8 7/8 5 1/8 IntFast 205 8 3/4 8 3/8 8 3/8 - 3/8 15 1/2 10 3/8 IntHld t 3 13 13 13 +1 1/4 16 8 IntJen 6 16 9 1/2 9 9 1/2 + 1/2 1 3/8 1/4 IntLeis 15 1 1 1 + 1/4 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 1101 1 11/16 1 1/2 1 11/16 4 1/8 2 IntPtr 230 2 5/8 2 3/8 2 5/8 + 1/8 1/4 1/32 IntPlat 246 1/16 1/16 1/16 5 1/4 1 7/8 IntRsh .04 1.9 222 2 1/8 1 7/8 2 1/8 + 1/8 7 1/4 1 3/4 IntTotlz 103 643 5 3/8 5 5 1/8 -5/16 2 1/4 1 1/8 IntYog 5 1 1/8 1 1/8 1 1/8 - 3/8 7/8 3/8 Intrnt wt nt 4 1/16 2 Internt nt 5 2 1/2 Intrnt un nt 15 1/4 6 3/8 Intrnu 1026 10 1/4 9 7/8 10 10 3/4 3 Intrn wtB 135 5 1/4 5 5 55 24 3/4 Intphrm 48 71 36 34 1/2 35 3/4 +1 1/8 11 5 1/4 Intphse 16 59 7 1/2 6 3/4 7 1/4 + 3/8 9 1/2 5 1/2 Intpnt 25 29 9 1/8 8 3/4 8 3/4 + 1/4 24 1/2 18 IntpPL g 2.00 36 18 1/4 17 1/2 18 - 1/8 20 1/4 10 1/4 Interslv 28 921 14 3/8 13 3/4 14 1/8 + 1/8 7 7/8 3 1/4 Intspec 28 314 5 1/8 4 7/8 5 1/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 6 20 20 20 - 1/4 16 6 1/8 Intvce s 25 7022 16 1/2 15 16 1/8 + 7/8 6 5/8 3 1/4 IntrLb 2943 7 1/2 5 1/2 7 +1 1/2 1 5/8 7/8 Intrnet 64 1 5/16 1 1/16 1 5/16 + 1/4 32 1/4 16 1/2 Invcr s 20 964 24 1/4 23 1/2 23 1/2 3 1/4 InvtDsg nt 15 1/4 10 1/4 InvSav .24 e 1.6 6 36 15 14 1/4 15 1 3/4 3/4 InvSv wt nt 28 1/2 26 1/2 InvSv pf 3.19 nt 8 2 InvTitl .04 .7 x142 5 3/4 5 1/4 5 3/8 - 1/4 6 1/2 Invitr 4262 3 1/8 2 7/16 2 7/8 - 1/8 2 5/8 1/8 Invit wt 673 19/32 1/2 9/16 +1/32 11 1/4 4 3/4 Iomega 14 719 8 5/8 7 3/4 7 3/4 - 5/8 44 32 IowaNt 1.60 nt 21 1/4 13 Ipsco .48 nt 12 7 Iroquoi .50 4.4 8 64 12 11 1/4 11 1/4 - 3/4 6 1/4 15/32 Irvine 213 4 1/2 4 1/4 4 1/2 + 1/8 43 16 IrwnFn s .40 .9 14 10 43 42 43 +1 27 1/2 13 1/2 Isco .20 1.1 15 32 17 1/2 16 1/2 17 1/2 +1 17 5 Isis 455 11 10 3/4 10 3/4 - 1/4 24 3/4 15 1/4 Isomdx 26 561 25 1/4 24 25 1/4 +1 1/4 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd 32 13 1/8 13 1/8 13 1/8 - 1/8 2 1/4 1 3/16 Isramc 120 1 3/8 1 1/4 1 3/8 +3/32 1 9/16 11/16 IstecIn 237 1 1/8 1 1/16 1 1/16 -1/16 6 1/2 3 3/4 IthacBc 48 4 1/4 3 3/4 4 1/16 -11/16 148 1/2 110 3/4 ItoYokd 1.01 e .8 22 11 121 3/4 121 3/4 121 3/4 +1 3/4 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