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 P Date: Tue, 24 Nov 92 18:53:54 EST Message-ID: <79.1992Nov24.185355@AmeriCast.com> Lines: 277 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 6 1 1/4 1 1/4 1 1/4 - 1/8 8 7/8 6 3/4 P&F pf 1.00 nt 2 1/4 3/16 PAM 2 1 1/8 1 1/8 1 1/8 - 1/2 18 7/8 13 PCA Int s .28 1.5 20 14 18 3/4 18 3/8 18 3/8 + 3/8 3 5/8 2 5/8 PCC Gp nt 13 3/4 8 1/2 PCI Sv 13 304 13 1/2 13 13 1/8 + 1/8 18 1/2 9 1/4 PDA 25 2234 19 1/2 18 19 1/8 + 3/4 3 1/4 1 1/4 PDG En 4 2 3/4 2 3/4 2 3/4 + 1/2 4 1/4 1 3/4 PDK 59 339 2 3/8 2 1/8 2 3/8 + 1/4 3 7/8 1/2 PDK wt 66 1 1/4 1 1/4 1 1/4 - 1/8 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 21 6 1/4 6 1/4 6 1/4 14 1/4 6 1/8 PDK un .49 6.8 1 7 1/4 7 1/4 7 1/4 + 1/4 8 1/8 6 3/4 PMR Cp nt 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 15 37 10 1/2 10 10 1/4 - 1/2 1 11/16 1 PVC .05 e nt 8 3/4 3 PacRim 208 3 1/4 3 3 1/4 63 44 3/4 Pacar 1.00 a 1.7 33 1887 58 56 1/4 57 3/4 +1 1/2 5 1 3/4 PaceMd 21 3 1/8 2 3/4 2 3/4 - 3/8 2 7/16 15/16 PacTec 27 326 1 3/16 1 1/16 1 1/16 -1/16 5 1/4 3 1/2 PacBcp 50 10 5 5 5 +1 21 1/4 5 PacBnk .15 e 2.2 171 6 3/4 5 1/2 6 3/4 + 1/2 17 3/4 11 3/4 PacDunl .60 e 4.6 60 13 1/4 13 1/8 13 1/8 + 1/8 6 1/2 3 1/4 PacIld 2 5 1/2 5 1/2 5 1/2 - 3/8 7/16 1/8 PacIntl 100 3/16 3/16 3/16 9 1/4 4 1/2 PacNuc 27 49 6 1/4 5 3/4 5 3/4 - 1/2 15 1/2 8 PacPhy 21 682 15 1/4 14 1/2 14 3/4 + 1/2 2 5/8 1 3/8 PacSen 29 2 1/4 2 2 - 1/8 26 1/2 21 1/4 PTelcm 1.32 5.6 16 79 24 1/4 23 1/4 23 3/4 46 3/4 11 1/8 PacifCA s 26 181 45 1/2 44 5/8 45 1/2 + 3/8 41 22 1/2 PacifCB 24 678 40 1/2 39 1/2 40 + 1/4 12 1/4 10 PacoPh 319 11 1/4 10 3/4 10 3/4 - 1/2 8 1/4 3 1/2 Pages nt 26 1/4 15 7/8 Paging 578 26 1/4 25 1/2 25 1/2 - 5/8 8 1/2 3 1/2 Palfed 3 10 6 3/4 6 3/4 6 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 nt 18 1/4 8 Pamrap .50 2.8 8 7 18 18 18 2 1/4 1 3/8 PanAtl nt 3 3/4 1 3/8 Panaco 179 1 3/4 1 1/2 1 3/4 + 1/4 3 3/8 5/16 Pantch 29 84 1 3/4 1 5/8 1 3/4 8 1/2 4 5/8 PancMx .24 2.8 13 x2 8 1/2 8 1/4 8 1/2 + 1/8 12 3/4 10 PanRoyl .40 nt 1/8 1/32 Panthen 383 3/32 1/32 3/32 +1/32 7 5/8 3 Parclsn 4 4 1/2 4 1/2 4 1/2 - 3/8 8 6 1/4 ParadF .08 e nt 3 1 ParMtg 35 1 11/16 1 11/16 1 11/16 + 1/8 1 1/16 7/16 ParPet nt 56 1/4 20 1/8 ParmT s 71 2894 53 7/8 53 53 6 3 1/4 ParisBu 20 5 4 1/4 4 1/4 4 1/4 + 3/4 18 1/4 13 1/2 ParkC 24 2322 16 3/4 16 5/8 16 5/8 - 1/2 78 1/4 45 ParkNt 1.40 a 1.9 16 2 75 75 75 5 1/4 2 5/8 ParkOh 1311 5 3/16 4 7/8 5 23 13 1/2 PrkvlFn .52 2.4 8 6 23 22 22 - 1/8 6 1/4 4 3/4 Parkwy .80 nt 4 2 1/2 Parlex 2 3 3/4 3 3/4 3 3/4 8 7/8 1 3/4 Parlux 36 15 4 5/8 4 5/8 4 5/8 3 3/4 17/32 Partch s 20 23/32 23/32 23/32 -1/16 1 1/2 1/2 PartOil 1 1 1 1 1 1/4 3/8 Pathe nt 8 5/8 3 7/8 Patlex 15 91 8 1/8 7 7/8 7 15/16 +1/16 10 4 1/4 PatrkI 17 52 9 1/4 8 3/4 8 3/4 10 1/4 9 1/2 PatPtr pf 11 10 9 1/2 10 + 1/8 5 5/8 3 1/2 PatnPr h nt 21 1/2 16 3/4 PatDntl 1884 21 1/2 20 1/2 21 + 3/4 2 13/16 7/8 Paulson nt 40 18 1/8 Paychx s .24 .6 50 607 39 1/4 38 1/4 38 3/4 16 1/2 7 1/4 Payco 23 110 9 1/4 8 3/4 9 1/8 - 1/8 3 3/4 2 1/2 PeachFb 207 2 3/4 2 1/2 2 1/2 3/4 1/4 PchFb wt 15 1/2 1/2 1/2 12 6 3/4 PeakTch 29 11 1/2 11 11 1/2 + 1/2 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 40 4 3/8 4 1/8 4 1/8 - 1/4 15 3/4 10 1/4 PeerMf .50 4.4 20 36 11 3/4 11 1/4 11 1/4 - 1/4 1/4 1/16 Pelsart nt 32 22 PennEn 2.20 7.3 21 x74 31 1/4 30 1/4 30 1/4 -1 17 9 1/2 PenTrt nt 44 1/2 34 PennVa 1.80 a 5.1 235 36 1/2 34 3/4 35 -1 25 9 1/2 PennBc s .36 b nt 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 8.6 x2 26 1/4 24 3/4 26 1/4 + 1/8 9 7/8 3 3/8 Penril .02 e .5 26 25 4 1/2 4 1/8 4 1/8 - 1/4 48 34 3/8 Pentair .98 2.5 12 20 40 1/4 39 1/2 39 1/2 - 3/4 35 3/8 26 3/4 Pentr pf 1.50 5.0 9 30 30 30 - 1/2 9 7/8 4 7/8 Pentch 19 158 7 3/8 7 7 1/8 + 1/8 36 1/4 16 1/2 Penwst .20 .9 21 786 21 1/4 20 1/4 21 1/8 + 1/8 34 3/4 23 3/4 PeoFst .76 nt 25 1/4 16 3/8 PeoBcp .72 2.8 9 5 25 3/4 25 1/2 25 3/4 + 3/4 27 3/4 20 3/4 PBcWor 1.32 4.9 8 223 27 1/4 26 3/4 26 3/4 7 1/4 1 1/2 PeopCT 9 48 5 1/8 4 7/8 5 1/8 + 1/4 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 686 7 3/4 7 1/8 7 1/2 + 1/4 30 3/4 23 1/2 PeopHld 20 31 1/2 30 1/2 30 1/2 - 1/4 3 1/4 3/4 PSBBrc 137 2 3/4 2 3/8 2 5/8 + 1/8 16 3/4 9 1/4 PeoSvFn .72 nt 13 8 1/4 PeopTl 26 98 10 1/2 10 1/4 10 1/4 23 1/4 9 1/4 PeoWst .60 2.9 19 336 21 20 1/2 20 3/4 - 1/4 30 1/4 22 1/2 Peopsft 2628 28 1/2 27 1/4 28 + 3/4 17 1/2 7 PerSptv 1447 17 16 1/4 17 + 1/4 3 5/8 1 7/8 PercTc nt 7 5 3/8 Percptr 20 6 6 6 3 1/8 1 3/4 Percpt 176 2 1/4 2 2 1 5/8 3/4 Perfdta 6 130 13/16 3/4 3/4 -3/16 25 5/8 5 3/4 Perfum 1187 12 1/2 11 1/4 12 + 1/2 44 20 Perigo 49 419 43 42 1/4 42 3/4 - 1/8 27/32 3/8 PersCpt 3071 23/32 5/8 21/32 3 3/4 1 3/8 PerDia 128 2 3/4 2 11/16 2 3/4 6 3/8 3 1/4 PetPrd 83 111 4 3/8 4 1/8 4 1/8 - 1/8 1 1/2 1/4 PetPd wt 1558 1 3/4 3/4 - 1/4 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 101 13/16 23/32 13/16 +3/32 12 3/4 10 1/2 PtHeat A .07 .6 1 12 3/8 12 3/8 12 3/8 + 1/2 14 10 PtHel vtg .04 nt 14 10 PtHel nv .04 nt 31 1/2 22 3/4 Petrlte 1.12 3.9 20 558 29 28 3/4 28 3/4 - 7/8 5/8 1/8 Petromt nt 25/32 5/16 Petrmn 248 11/32 5/16 11/32 -1/32 2 5/8 1 1/4 Petibne nt 30 1/2 13 3/4 PhrmMkt 59 608 20 3/4 19 1/2 20 - 1/2 11 1/2 6 1/2 PhrmMg 249 8 3/4 8 1/4 8 1/4 - 1/4 4 7/8 1 9/16 Pharmos 63 3 2 7/8 2 15/16 13 3/4 3 3/4 PharLb 12 187 5 4 3/4 4 7/8 + 1/8 1 5/16 21/32 PhrmInc 21 1 1/8 1 1/8 1 1/8 1 1/8 1/8 PhnxA wt 35 1 1/8 1 1 - 1/8 2 13/16 15/16 PhnxA 3 2 5/16 2 5/16 2 5/16 +1/16 3 11/16 15/16 PhxNet 518 1 1/16 1 1 1/32 -1/32 13 3/4 8 3/4 PhnxRe .20 1.5 1186 13 3/4 13 1/4 13 1/2 + 1/4 32 23 3/8 PhxRe pf 2.00 6.5 630 31 31 31 -1 11 3 1/2 PhnxTc 43 819 5 7/8 5 1/2 5 5/8 - 1/4 6 1/2 3 1/2 PhotoC nt 1 3/8 9/16 Photcm 13 1 1/4 1 1/4 1 1/4 + 1/8 16 1/4 7 1/2 PhtrIn 10 665 10 1/4 9 1/2 9 3/4 + 1/4 17 3/4 7 1/2 PhyCor 63 1593 15 3/4 15 15 3/4 11 3/4 8 PhyClin 90 11 1/2 10 3/4 10 3/4 -1 9 1/4 5/8 PhyCpt 86 2 1 1/2 2 6 2 3/4 PhysIn 238 20 4 3/4 4 5/8 4 3/4 14 1/4 6 PicCafe .48 3.9 52 12 3/4 12 12 1/4 - 1/2 53 10 1/4 PicTel 49 2670 25 3/4 24 25 5/8 +1 3/8 20 13 PiedB .60 nt 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn 16 2 1 3/4 1 3/4 3 3/4 2 1/4 Piemnt nt 29 16 Pikevle s .76 2.7 4 27 3/4 27 3/4 27 3/4 36 14 Pinktn 17 2251 18 1/4 17 5/8 18 + 1/2 28 1/2 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 nt 4 1/2 1/2 PionBc 25 27/32 3/4 27/32 +3/32 19 1/2 15 7/8 PioFBc .20 b 1.1 9 2 17 3/4 17 3/4 17 3/4 13 1/4 7 3/4 PionFn .20 e 1.7 5 128 12 1/4 11 5/8 12 - 1/4 28 20 1/4 PionGp .84 3.0 11 x64 28 27 1/4 27 5/8 + 3/8 30 1/4 19 5/8 PionHi s .48 1.9 15 3579 26 25 1/4 25 3/4 - 1/4 25 3/4 17 3/4 PionSv .96 3.8 12 267 25 1/2 24 7/8 25 1/8 25 1/4 10 1/4 PionSt .18 .7 17 224 26 24 1/2 26 + 3/4 16 3/4 12 PlainsSF .20 1.2 258 16 3/4 16 1/4 16 1/4 - 1/2 2 15/16 1 1/16 PlntT 156 1 15/16 1 13/16 1 13/16 - 1/8 5/16 1/16 PlntT wtB 50 3/32 3/32 3/32 1 5/16 7/16 PlasmT t 50 17/32 17/32 17/32 +1/32 8 3/4 3 1/2 PlastLn 14 32 8 7 3/4 7 3/4 1 5/8 7/8 Plastgn 10 1 1 1 -1/16 7/16 1/8 Plstg wt nt 27 1/2 17 PlatSft 151 25 3/4 25 1/4 25 3/4 + 3/4 25 1/4 11 1/4 PlatTc 76 3133 22 1/4 20 22 1/8 +2 1/8 6 1/4 1 3/4 Players 2329 6 3/8 5 5/8 5 3/4 - 1/4 1 3/4 3/4 Playor 10 1 1/4 1 1/4 1 1/4 9/16 1/8 Play wt h nt 7 5/8 6 3/8 PlazHme 1402 7 1/2 6 3/4 7 - 3/8 25 1/2 19 1/2 Plenum 1.04 4.2 11 10 24 1/2 24 1/2 24 1/2 22 1/4 9 1/2 Plexus s 21 394 16 3/4 15 3/4 16 - 1/4 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 2.7 19 3 15 15 15 1 3/4 1/8 PolifyFn nt 8 4 1/4 PolkAu 2 6 3/4 6 3/4 6 3/4 3 1/8 1 1/4 PolutRs 51 2 1/16 1 15/16 2 1/16 +1/16 1/2 1/4 PolRs wt 50 15/32 7/16 7/16 +1/32 4 1/4 11/16 Polydex 224 2 1 7/8 1 7/8 +1/16 14 6 1/2 Polymed 20 12 1/4 12 1/4 12 1/4 2 3/4 1 1/8 PolyRs 10 1 1/2 1 1/2 1 1/2 8 3/4 4 1/8 Pomeroy 17 4 1/8 4 4 1/8 4 3/4 2 1/2 PoncFd 180 4 1/8 4 1/8 4 1/8 6 5/8 2 1/8 Ponder 754 3 1/4 2 3/4 3 9 5 1/4 PoolEn 158 7 1/4 7 7 - 1/8 48 32 PopeRes nt 13 1/2 9 1/4 PortBk .56 a 4.1 12 x37 13 1/2 13 13 1/2 15 1/4 6 5/8 Possis 128 421 10 1/4 9 3/4 10 1/4 + 1/2 4 13/16 PoughSv 69 1 1/4 7/8 7/8 16 1/2 5 3/4 PowelI 8 90 8 7 5/8 7 5/8 - 1/4 4 1 1/2 PwSpec h 280 1 3/4 1 1/2 1 1/2 - 1/4 11/16 1/16 PrairPc nt 7 3 3/4 PrcOpt 10 4 4 4 + 1/4 29/32 3/8 PrecStd 107 1 3/4 1 + 1/4 2 1/2 1/2 PrecSy 165 1 13/16 13/16 14 7/8 5 3/8 PrmAnes 195 14 13 1/4 13 1/4 - 1/2 15 1/4 6 PrmrBc 11 93 15 1/8 14 7/8 15 21 1/4 9 PrmBn .44 nt 25 12 3/4 PremFn .44 b nt 6 1/4 4 3/8 PrmRad 9 5 4 3/4 4 3/4 - 1/4 6 1/4 3 1/4 PresLf .09 1.9 19 1038 5 4 3/4 4 3/4 - 1/4 32 1/2 12 1/4 Prestek 2553 23 1/4 19 1/2 21 3/4 +1 3/4 8 1/4 3 1/8 PrstnCp 3059 3 7/8 3 5/8 3 3/4 + 1/8 57 29 1/2 PriceCo 16 3294 41 1/4 40 40 7/8 - 3/8 32 25 5/8 PrREIT s .56 i 1.9 3 30 1/4 30 1/4 30 1/4 + 3/4 4 1/8 2 1/2 PSS Pub 13 281 3 11/16 3 3/8 3 11/16 + 1/4 49 3/4 32 3/4 PrcTR .72 1.7 21 269 43 1/2 42 1/2 43 1/2 + 1/2 2 5/8 3/4 Pricor 272 1 5/8 7/8 - 1/8 5 3/8 3 3/8 PrdePt 134 4 1/4 4 4 - 1/4 25 1/2 6 1/2 Prima 14 301 25 3/4 22 3/4 23 1/4 -2 1/4 13 9 1/4 PrmBcp .52 4.0 8 320 12 7/8 12 1/4 12 7/8 + 5/8 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy nt 3 1/2 1 1/4 PrimEq nt 26 14 1/2 PrmFdl .40 nt 4 1/8 11/16 PrmeMd 38 1494 4 1/4 4 4 1/8 8 7/8 3 5/8 Prmdex 448 4 5/8 4 3/8 4 3/8 11 1/4 5 PrnDnt 324 11 1/4 10 3/4 10 7/8 - 3/8 3 3/8 3/8 PrnDn wt 911 2 3/16 1 13/16 2 1/16 - 1/8 3 9/16 9/16 PrinEl 12 3/4 9/16 9/16 -3/16 16 1/2 14 3/4 PrncNtl .23 e 1.4 80 16 1/4 16 16 + 1/2 6 3/4 3 1/2 Prtronx nt 4 2 3/4 Prism nt 2 3/8 1 3/8 ProDex 25 300 2 1/16 2 2 1/32 -1/32 9 6 1/2 Pronet 14 22 6 7/8 6 3/4 6 3/4 - 1/2 14 3/4 4 7/8 Procyt 303 9 1/8 8 1/2 8 3/4 - 1/8 4 3/16 1 1/8 PrdEnt 20 2 7/16 2 7/16 2 7/16 -1/16 34 3/4 21 1/2 ProdOp .20 .7 20 251 28 27 27 1/2 + 1/2 20 9 1/2 Proffitt 20 1204 18 3/4 18 18 1/4 5 3/4 ProgFn nt 58 1/2 29 PrgSoft 41 229 56 3/4 56 56 3/4 +1 10 1/2 3 3/8 ProgBk 12 43 10 9 3/4 10 + 1/4 9 3/4 5 3/4 Progrp 55 42 8 1/4 7 3/4 8 1/4 + 1/2 7 1/4 7/8 Pjctvs s 677 5 1/2 4 15/16 5 1/8 - 3/8 12 7/8 Pjctvs wt 5 8 1/4 8 1/4 8 1/4 -1 1/4 6 3 Pjctvs pf 40 5 1/4 5 5 - 1/4 3/4 3/8 ProsGp s 15 5/8 5/8 5/8 -1/16 28 1/2 17 1/2 ProtLfe .92 3.3 9 330 28 1/4 28 28 - 1/4 18 3/4 5 7/8 ProtDg 1180 11 3/4 10 7/8 11 - 3/4 6 1/2 2 ProtPoly 5 2 1/2 2 1/2 2 1/2 2 3/8 5/16 ProtP wt 33 7/16 7/16 7/16 8 3/4 2 1/4 ProtP un 20 3 3 3 18 3/4 7 Proteon 17 1738 9 3/4 9 1/2 9 3/4 + 1/4 12 1/2 4 1/2 ProtSy 373 6 7/8 6 1/2 6 1/2 - 3/8 6 1/8 2 5/16 PrvHlt 218 3 3/8 3 3 1/16 -7/16 5 1/2 3 1/4 PrvWor .10 nt 6 1/2 2 7/8 PrvAm 10 4 1/4 4 1/4 4 1/4 + 1/2 36 26 1/2 PrvBc 1.08 3.4 7 1013 32 31 1/4 32 +1 1/4 11 1/4 6 1/4 PrvBksh .20 1.8 21 171 11 10 3/4 10 7/8 - 1/8 27 1/2 5 3/4 ProvCp 363 9 3/4 9 1/4 9 3/8 - 3/8 18 3/4 9 Psicor 16 91 16 1/4 15 1/4 15 1/4 -1 4 1/8 1 3/4 PsycCp 258 3 1/16 3 3 1/16 7 4 PubcoC 4 5 1/2 5 5 - 1/2 30 1/4 17 3/8 PbSNC 1.14 4.5 15 96 25 1/2 24 1/4 25 1/2 + 1/2 1 1/2 1/8 PublEq 10 7/16 7/16 7/16 45 1/2 21 3/4 PgSdBc 1.36 3.0 15 399 44 7/8 44 5/8 44 7/8 20 1/2 13 3/4 PulaskF .52 2.8 57 20 18 1/4 18 1/4 18 1/4 35 1/4 18 PultzPb .54 1.5 18 122 35 1/4 34 3/4 35 + 3/4 19 13 Pulse 1.00 5.6 8 2 18 18 18 +1 9 3/4 5 1/2 PulseEn 11 261 8 3/4 8 8 4 3/4 2 1/2 PureT wt 40 3 1/4 2 7/8 3 1/4 + 1/8 12 1/4 3 3/8 PureTc s 35 123 8 3/4 8 1/2 8 1/2 19 1/8 8 1/8 Purepac 12 85 14 13 1/2 13 1/2 - 1/4 36 20 PuritBen .12 .3 98 914 35 1/2 34 1/2 35 1/4 + 1/4 8 1/4 2 Purflw 20 2 3/8 2 3/8 2 3/8 - 3/8 22 14 1/2 PutnTr .48 nt 17 1/2 6 PyrmT 581 10 3/4 10 1/4 10 1/4 + 1/4 42 3/4 15 1/2 Pyxis 3061 41 1/2 38 3/4 40 5/8 +2 1/2 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