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: 10-26, NASDAQ - Beginning with letter I Date: Mon, 26 Oct 92 19:21:03 EST Message-ID: <78.1992Oct26.192103@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 455 9 1/4 8 3/4 9 - 1/4 14 4 3/4 ISG 80 6 5/8 6 6 - 3/4 6 1/4 1 1/2 ICC Tch 588 1 11/16 1 9/16 1 9/16 -1/16 11 4 ICF Int 262 5 4 5/8 4 7/8 - 1/8 1 1/4 5/16 ICO 52 7/8 7/8 7/8 -1/16 19 3/4 5 1/4 ICOS 699 6 3/8 6 1/8 6 3/8 + 1/8 12 6 3/4 ICU Med nt 18 1/2 11 1/8 IDB Cm t 49 270 16 1/4 15 1/2 16 1/4 + 1/4 20 1/4 5 3/4 IDEC 2989 9 3/4 8 3/4 9 1/2 + 1/4 29 18 IdexxLb 40 443 27 1/2 26 3/4 27 + 1/4 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 20 29 5 7/8 5 1/2 5 7/8 - 1/8 9/16 1/16 I:Flw wt 10 7/16 7/16 7/16 -3/32 I:Flow un nt 8 1/8 1 7/8 I:Flow s 7 3 3/8 3 1/4 3 3/8 17 7 IG Lab 116 13 12 12 - 1/4 20 1/4 11 3/8 IHOPCp 22 2176 17 16 16 1/2 + 3/8 4 1/4 2 1/8 II:VI 9 672 2 1/2 2 1/8 2 1/2 26 19 IIC Ind nt 32 1/2 15 3/4 IIS 23 817 34 32 1/4 33 3/4 +1 1/4 23 8 ILC Tc 12 71 12 1/4 11 3/4 11 3/4 3 5/8 1 1/8 IMRE wt nt 5 9/16 2 1/4 IMRE 106 3 5/16 3 1/4 3 1/4 -1/16 19 1/2 8 1/2 IMRE un nt 22 12 IMRS 30 160 19 18 1/2 18 3/4 - 1/8 5 5/8 1 3/4 INVG .40 e 8.0 64 5 5/8 5 5 34 3/4 10 1/4 IPL Sy 8 35 11 1/4 10 1/2 10 1/2 - 3/4 9 3/4 9 IQSoft 416 9 3/8 9 9 1/8 + 1/8 12 7/8 8 3/4 IVF Am 151 12 3/8 12 1/4 12 1/4 23 16 1/4 IWC 1.40 6.3 22 27 23 22 1/4 22 1/4 - 1/4 5 15/16 Icot 5 166 1 3/8 1 1/4 1 1/4 1 5/16 1/2 IdanSft 468 1 1/16 1 1 1/16 +1/16 3 1/4 1 1/8 Ikos 370 1 7/16 1 3/8 1 7/16 5 5/8 5/16 Ilio 258 1/2 7/16 7/16 2 5/8 1/32 Ilio wt nt 7 1/2 7 ImageAm 903 7 1/2 7 7 1/2 + 1/4 12 3/4 4 1/2 ImagEn 172 705 6 7/8 6 1/4 6 7/8 + 1/2 12 7 ImgFlm 21 7 8 3/8 8 8 3/8 + 1/4 1 1/4 1/16 ImgF wt nt 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 849 7/8 11/16 23/32 +1/32 3 29/32 Imatrn 701 1 7/16 1 9/32 1 9/32 -5/32 28 5 Imclne 304 6 1/4 5 3/4 5 3/4 - 1/2 2 5/8 1 3/16 Imex 17 1 7/8 1 3/4 1 7/8 2 1/2 1/2 ImmuCell 6 1 1/4 1 1/4 1 1/4 22 1/4 6 1/2 Imucor 18 74 7 6 3/4 6 3/4 - 1/4 25 8 ImuLog 114 11 1/2 11 11 3/8 + 3/8 25 1/4 8 1/4 Imungn 50 11 3/4 11 1/4 11 1/4 - 1/2 62 3/4 12 1/4 ImunRsp 667 17 1/2 16 3/4 17 - 1/2 68 22 1/2 Imunex 1397 47 1/4 46 46 3/4 48 3/4 13 3/4 Imunx wt 109 28 3/4 28 28 1/4 17 5 1/2 Imunmd 1685 9 3/8 8 7/8 9 3/8 + 5/8 13/16 1/16 Imnet 100 1/8 1/8 1/8 +1/16 1 5/16 7/16 ImpctSy 22 285 7/8 7/8 7/8 + 1/8 15 1/2 6 5/8 ImprBc t 38 65 8 1/4 7 3/4 8 - 1/4 16 1/4 7 1/4 ImpCrd 140 11 3/4 11 1/4 11 3/4 + 1/4 4 1 1/2 Imtec 131 20 2 5/8 2 5/8 2 5/8 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 25 314 9 8 3/4 8 3/4 - 1/4 7 1/8 3 7/16 InHome 256 4 15/16 4 13/16 4 15/16 4 1/8 1/2 InStre nt 14 3/4 8 1/4 Inacom 14 167 13 3/4 13 13 3/4 + 3/4 4 1 3/8 Inamed 80 3 1/16 2 7/8 2 7/8 7 1/2 3 5/8 Incomnt 18 6 3/8 6 1/4 6 3/8 + 3/8 24 1/2 16 1/4 IndBcp 1.16 5.0 13 x29 23 1/2 23 23 1/4 6 1/4 1 3/4 IndFdl .10 e 1.7 5 6 6 6 - 1/4 2 1/2 1 IndepHld .02 e 1.5 1537 1 7/16 1 3/8 1 3/8 19 15 1/2 IndSqS 1.44 8.7 7 16 1/2 16 1/2 16 1/2 - 1/4 17 10 1/4 IndBkMi .52 3.2 8 146 16 3/4 16 1/4 16 3/8 - 1/8 5 1 1/2 IndBk nt 3 3/4 3/4 IndBkgp 2 1 1/2 1 1/2 1 1/2 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 97 3 3/4 3 9/16 3 3/4 + 1/8 22 3/4 14 1/2 IndInsr .88 6.2 7 88 15 14 1/4 14 1/4 - 1/2 19 3/4 14 IndiFdl .80 4.5 8 61 18 1/2 17 3/4 17 3/4 - 5/8 22 12 3/4 IndUtd .48 nt 12 8 1/2 InAcous .28 nt 1 7/16 5/8 IndFdg nt 5 2 5/8 IndusHld 30 4 4 4 1 3/8 IndH wtA nt 1/2 3/32 IndH wtB 5 7/32 7/32 7/32 5 1/2 3 1/4 IndTrn s 12 8 5 1/2 5 1/2 5 1/2 22 1/4 15 3/4 InfnBrd 37 22 1/4 21 3/4 22 + 1/4 5 1/2 7/8 Infodat 27 1 3/8 1 1/8 1 1/8 - 1/8 4 5/8 2 3/4 Infonow 116 4 1/4 4 4 - 1/4 2 1/2 3/4 Infonw wtA 170 2 1/2 2 2 3/8 - 1/8 1 5/8 3/8 Infonw wtB 20 1 1/2 1 1/4 1 1/2 15 3/4 6 1/2 Infonw un nt 8 5/8 3 7/8 InfoAm 24 1070 4 7/8 4 5/8 4 3/4 11 1/2 6 1/2 InfoIntl .22 2.0 65 10 3/4 10 1/4 10 3/4 +1 1/2 3 7/8 2 3/16 InfMgt h 127 3 5/16 3 1/8 3 5/16 +3/16 3 13/16 1 7/8 InfMg wt 80 2 7/8 2 3/4 2 7/8 + 1/4 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 40 531 27 1/4 26 3/4 27 - 3/4 1 11/16 1/2 InfSolu 300 1/2 1/2 1/2 3/8 1/8 InfSl wt nt 31 5 7/8 Infrmx s 21 4525 27 3/4 26 3/4 27 3/4 + 3/8 17 1/2 10 1/2 Inforum 38 136 15 3/4 14 3/4 15 1/2 + 5/8 13 5/8 6 Infrasnc 45 688 9 1/2 8 7/8 9 3/8 + 1/4 8 5/8 5 1/4 InglMkt .22 4.0 14 3 5 5/8 5 1/2 5 1/2 - 1/8 15/32 3/16 InldGld nt 5 2 3/4 Inmac nt 10 8 3/8 Intgrp nt 6 1/2 1 3/16 InnoVet 72 2 1/8 2 2 1/16 +1/16 2 15/16 1/4 InnoV wt nt 9 1/2 1 3/8 InnoV un nt 4 7/8 2 5/8 Innovex 105 3 7/8 3 3/4 3 7/8 + 1/8 13 1/4 5 Inovo 350 7 3/4 6 3/4 7 + 1/4 1 1/2 3/4 Inotek 10 185 15/16 13/16 7/8 -1/16 17 3/4 9 1/2 Input 10 1255 11 1/2 10 1/2 11 1/4 + 5/8 4 1/4 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia 55 3 3/4 3 3/8 3 3/8 - 3/8 7 1/4 3 1/2 InsitE .05 1.2 25 4 4 1/4 4 4 1/4 + 1/4 9 1/2 4 3/8 InsitGp 17 8 7/8 8 7/8 8 7/8 - 3/8 20 13 InsitMd .14 .7 23 222 19 1/2 18 3/4 19 1/2 + 1/4 23 3/8 14 InsitNA 270 17 1/4 16 3/4 17 1/4 + 1/2 2 13/32 13/32 InstaCl 452 7/8 13/16 27/32 10 1 1/4 InstLM 50 1 1/4 1 1/4 1 1/4 8 4 1/2 InstCp .21 e nt 20 1/4 12 1/8 InsAut 41 73 19 1/2 19 1/4 19 1/2 + 3/4 40 1/4 26 IntegFn 1.28 3.6 9 560 35 3/4 35 1/4 35 1/4 - 1/8 12 6 3/4 Integral 60 10 1/2 10 1/4 10 1/4 19 1/4 7 3/4 IntgCir 28 222 18 1/4 17 1/2 17 7/8 + 3/8 7 3/4 3 1/2 IntgDv 2650 5 1/2 5 1/4 5 1/4 - 1/4 29 1/4 16 1/2 IntgHS 21 269 20 5/8 19 3/4 20 1/2 + 1/2 6 1/4 5 1/4 ItgPrc nt 1 5/8 1 ItgP wtA nt 1 7/8 ItgP wtB nt 9 7 ItgPrc un 217 9 8 1/4 8 3/8 - 1/8 16 1/4 5 1/4 ItgSys nt 11 7/8 5 1/2 IntgWst 23 253 6 1/4 6 6 1/8 - 1/8 2 3/8 1/2 Intek 998 2 5/16 2 2 69 1/8 39 3/4 Intel .10 e .1 18 x9387 68 3/4 66 1/4 68 1/2 +1 3/8 2 1/2 7/16 Intelli 57 3/4 1/2 1/2 -3/32 8 3/4 8 IntlSrg 53 8 1/2 8 1/2 8 1/2 + 1/4 30 3/8 6 1/4 IntelEl s 19 2321 12 1/4 11 1/2 11 5/8 - 1/8 3 5/8 11/16 IntrTel 58 3 3/8 3 1/4 3 1/4 18 3 1/4 IntfstBk s .14 nt 13 1/2 9 3/4 IntwSvg .20 1.7 44 12 11 1/2 11 3/4 - 1/2 12 3/8 3 1/2 Intera 2 4 3/4 4 3/4 4 3/4 - 1/8 11 3 1/4 IntNtwk 913 6 1/8 5 1/4 5 7/8 + 1/2 17 10 Intcrg s .08 e .7 13 17 12 11 1/2 12 + 3/8 3/4 1/8 Intrcim 20 3/16 3/16 3/16 14 3/4 7 1/2 IntctlBk .20 1.5 13 3 13 1/2 13 1/2 13 1/2 + 1/2 13 1/2 7 1/2 IntLfe 10 10 3/4 10 3/4 10 3/4 16 1/2 8 1/4 IntrfcIn .24 1.9 21 2 12 1/2 12 1/2 12 1/2 + 1/8 4 13/16 2 7/8 Interfc 8 20 3 3/8 3 3/8 3 3/8 12 7/8 3 1/8 Intfrn 560 4 3 7/8 4 22 3/8 11 1/2 Intgph 23 350 13 1/4 13 13 24 3/4 13 1/2 IntgHlt 20 46 24 1/4 23 1/2 24 1/4 + 1/4 15 7 Intrleaf 24 389 11 7/8 11 1/2 11 7/8 + 1/8 8 1/2 6 IntrCm nt 13 1/4 6 1/2 IntmetC .16 1.6 30 1184 10 9 1/4 9 3/4 6 3/8 3 7/8 Intrmtr .20 5.0 7 10 4 4 4 9 2 3/4 IntAbs 153 3 7/8 3 3/8 3 7/8 + 3/8 8 5/8 3 3/4 IntlAir 12 164 6 3/8 6 6 1/4 7 13/16 2 1/4 IntgRsc s 575 3 5/8 3 1/2 3 5/8 + 1/8 2 3/4 3/16 IntBas 138 1 11/16 1 3/8 1 3/8 - 1/4 2 1/8 3/8 IntlBus 267 2 1/8 1 3/4 2 1/8 1 1/4 1/4 IntBu wt 145 1 1/8 1 1/8 1 1/8 9 1/8 4 3/8 IntCabl 465 5 5/8 5 3/8 5 1/2 - 1/8 11 8 3/4 InCapE s nt 9 3/4 2 1/2 IntCnt 8 14 3 3/4 3 1/4 3 1/2 - 1/4 24 1/4 15 InDairA 15 63 16 1/4 15 1/2 16 1/4 24 3/4 15 InDairB 14 3 15 3/4 15 3/4 15 3/4 2 3/8 5/16 IntDst s nt 1 3/16 5/32 IntlEl nt 8 1/2 5 1/8 IntFast 168 8 1/2 8 1/8 8 1/2 + 1/8 1/8 1/32 IntFocR nt 15 1/2 10 3/8 IntHld t 7 13 1/2 13 1/2 13 1/2 16 8 IntJen 6 22 9 1/2 9 9 1/2 1 3/8 1/4 IntLeis nt 4 2 1/4 IntLeisr nt 1 3/4 13/16 IMP 1169 1 9/16 1 3/8 1 7/16 - 1/8 4 1/8 2 1/8 IntPtr 187 2 3/8 2 1/8 2 1/8 1/4 1/32 IntPlat nt 5 1/4 2 IntRsh .04 1.8 184 2 1/4 2 2 1/4 + 1/4 7 1/4 1 5/8 IntTotlz 58 210 5 7/8 5 3/4 5 3/4 - 1/8 2 1/4 1 1/4 IntYog nt 7/8 3/8 Intrnt wt 25 9/16 9/16 9/16 4 1/16 2 Internt nt 5 2 1/2 Intrnt un nt 15 1/4 6 1/4 Intrnu 7 7 1/8 7 1/8 7 1/8 + 1/4 10 3/4 3 Intrn wtB 5 3 1/2 3 1/2 3 1/2 55 1/2 24 3/4 Intphrm 50 71 37 1/2 34 1/2 36 +1 12 1/2 5 1/4 Intphse 16 78 7 1/4 6 1/2 7 1/4 + 1/4 8 4 3/4 Intpnt 20 1 7 7 7 24 1/2 19 5/8 IntpPL g 2.00 64 20 19 3/8 19 3/4 + 1/8 20 1/4 10 1/4 Interslv 35 316 16 1/2 16 16 3/8 + 5/8 7 7/8 3 1/4 Intspec 24 103 4 1/2 4 3/8 4 3/8 - 3/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 411 19 3/4 19 1/4 19 3/4 + 3/8 16 6 1/8 Intvce s 20 871 13 3/4 13 13 3/8 + 5/8 5 1/2 3 1/4 IntrLb nt 1 5/8 1 1/8 Intrnet 20 1 1/8 1 1/8 1 1/8 32 1/4 16 1/2 Invcr s 18 313 21 1/4 20 1/2 20 1/2 - 1/2 2 3/4 1/4 InvtDsg nt 15 1/4 10 InvSav .16 e 1.1 6 42 14 13 1/2 14 + 1/4 1 3/4 3/4 InvSv wt 1 3/4 3/4 3/4 28 1/2 26 1/2 InvSv pf 3.19 11.8 47 27 26 3/4 27 + 3/8 8 2 InvTitl .04 .7 1 6 1/8 6 1/8 6 1/8 + 5/8 3/8 3/16 InvTr 12 9/32 9/32 9/32 6 3/4 1/2 Invitr 2313 1 9/16 1 3/8 1 3/8 -3/16 3 5/16 1/8 Invit wt 61 9/16 1/2 1/2 - 1/8 11 1/4 4 3/4 Iomega 12 206 6 3/8 6 1/8 6 3/8 + 1/8 41 1/2 32 IowaNt 1.60 nt 21 1/4 13 Ipsco .48 nt 12 6 3/4 Iroquoi .50 4.2 9 11 12 11 12 6 1/4 15/32 Irvine 672 4 1/8 3 7/8 3 7/8 - 1/4 42 1/2 14 3/4 IrwnFn s .40 1.0 13 319 42 1/2 41 41 1/2 + 1/2 27 1/2 13 1/2 Isco .20 1.2 14 53 17 16 17 + 1/2 21 1/2 5 Isis 250 6 3/4 6 1/4 6 1/2 - 1/4 24 1/4 15 1/4 Isomdx 23 381 23 1/4 22 3/4 23 + 1/4 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd 5 14 3/4 14 3/4 14 3/4 -1 2 1/4 1 1/8 Isramc 103 1 7/16 1 5/16 1 7/16 +1/16 1 9/16 11/16 IstecIn 27 1 1/8 1 1/16 1 1/16 - 1/8 1/4 1/32 IstecI wt 673 1/32 1/32 1/32 -1/16 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc 375 20 3 3/4 3 3/4 3 3/4 - 3/4 149 1/4 110 3/4 ItoYokd 1.01 e .8 22 2 119 3/4 119 3/4 119 3/4 -3 1/4 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