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: 11-25, NYSE - Beginning with letter A Date: Wed, 25 Nov 92 18:40:21 EST Message-ID: <61.1992Nov25.184022@AmeriCast.com> Lines: 210 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 19 237 11 3/4 11 5/8 11 3/4 + 1/8 11 5/8 10 1/8 ACMIn .96 8.7 575 11 10 3/4 11 + 1/8 10 3/8 9 ACM Op .80 8.5 81 9 1/2 9 3/8 9 3/8 - 1/8 11 7/8 9 5/8 ACM Sc .96 9.0 778 10 3/4 10 1/2 10 5/8 - 1/8 9 3/4 8 1/4 ACMSp .80 8.9 706 9 8 7/8 9 10 5/8 8 3/8 ACM MI 1.08 10.7 326 10 1/8 9 7/8 10 1/8 + 1/8 12 7/8 9 ACMMM .99 10.7 246 9 3/8 9 1/8 9 1/4 + 1/8 2 1/2 15/16 ADT wt 159 1 3/8 1 1/4 1 1/4 - 1/8 9 1/2 5 ADT 2345 7 3/4 7 3/8 7 3/8 - 3/8 34 24 AFLAC .44 1.4 14 3465 30 1/2 30 30 3/8 + 1/4 28 1/2 18 AL Lab .18 .8 154 1178 21 7/8 21 1/2 21 5/8 + 1/8 2 1/8 3/16 AM Intl 669 5/16 9/32 9/32 8 3/4 13/16 AM In pf 75 1 1/4 1 1 1/8 11 7/8 10 7/8 AMEVSc 1.02 8.9 36 11 1/2 11 1/4 11 1/2 + 1/8 80 1/4 54 3/8 AMR 5510 63 3/4 62 1/4 63 1/8 + 1/2 47 1/4 36 1/2 ARCOCh 2.50 5.7 19 217 43 7/8 43 1/2 43 7/8 + 3/8 2 3/8 1 ARX 11 83 1 3/4 1 5/8 1 5/8 - 1/8 53 1/2 30 5/8 ASA Ltd 2.00 6.5 480 30 7/8 30 1/2 30 3/4 34 3/4 26 1/8 AbtLab s .60a 1.9 22 4906 31 5/8 31 1/8 31 1/8 - 1/8 9 7/8 4 3/8 Abex n 291 5 5 5 - 1/8 13 7/8 10 3/8 Abitibi g .50 129 10 7/8 10 3/4 10 3/4 + 1/4 6 1/4 3 3/4 AcmeE 100 60 5 4 7/8 5 11 3/4 4 3/4 AcmeC .40 4.4 17 253 9 8 5/8 9 + 3/8 19 3/4 15 1/8 Acordia n .09e .4 338 21 5/8 20 1/8 21 5/8 +1 7/8 33 3/4 14 3/8 Acuson 14 2182 18 3/8 17 1/8 18 1/8 + 3/4 21 1/8 17 1/2 AdaEx 1.62e 8.4 93 19 3/8 19 1/8 19 3/8 + 1/8 21 1/2 7 3/8 AMD 6 12797 18 17 17 5/8 - 3/8 49 1/8 29 1/2 AMD pf 3.00 6.8 655 44 3/4 43 3/4 44 - 3/4 9 1/8 4 1/8 Advest 2 6 6 6 + 1/8 42 3/4 32 1/2 Aegon s 2.08e 5.1 7 37 41 40 5/8 40 7/8 47 36 1/2 AetnLf 2.76 6.3 10 5205 44 1/4 43 1/8 44 +1 1/8 12 7/8 7 3/4 AfilPb .24 2.1 17 1898 11 3/4 11 1/2 11 5/8 25 3/4 20 5/8 AgrMin 2.42 11.5 7 151 21 1/2 20 7/8 21 1/8 - 1/4 19 3/8 13 Ahmans .88 5.5 10 5636 16 1/8 15 1/8 15 7/8 +1 27 5/8 24 1/4 Ahman pf 2.40 9.4 43 25 7/8 25 5/8 25 5/8 - 1/4 22 1/2 4 Aileen 14 1032 8 3/8 7 3/4 8 - 1/4 49 1/2 31 3/4 AirPrd s .85 1.8 20 1669 48 1/8 47 7/8 48 + 1/4 29 3/4 12 1/2 AirFrt .30 1.6 106 724 19 1/4 18 5/8 19 + 3/8 40 1/2 20 1/8 Airgas 31 262 40 38 40 +2 3/8 12 3/8 8 1/8 Airlease 1.68 15.3 9 27 11 10 7/8 11 25 5/8 24 AlaP pfH 1.90 7.7 27 24 5/8 24 1/2 24 5/8 + 1/8 25 3/4 23 5/8 AlaP pfA 1.90 7.8 1745 24 1/2 24 1/4 24 3/8 + 1/8 11 1/4 10 1/4 AlaP pfS .87 8.2 8 10 5/8 10 1/2 10 5/8 + 1/8 104 95 3/4 AlaP pfC 8.16 8.2 z200 100 99 3/4 99 3/4 + 3/4 105 99 AlaP pfB 8.28 8.0 z130 103 103 103 +1 3/4 23 7/8 14 3/4 AlskAir .20 1.2 1207 16 3/8 15 3/4 16 3/8 + 1/2 21 1/4 11 1/4 AlbnyIn .35 2.4 60 389 14 5/8 13 3/4 14 1/2 + 5/8 32 21 1/4 Alberto .24a 1.0 17 202 23 1/2 22 3/4 23 1/2 + 5/8 25 3/4 19 1/8 AlCulA .24a 1.1 16 12 22 21 7/8 22 - 1/8 49 32 3/4 Albtsn .64 1.3 26 3213 49 48 1/4 49 + 1/8 22 3/4 15 1/4 Alcan .30 1.9 5174 15 7/8 15 1/2 15 3/4 + 1/4 42 5/8 30 1/4 AlcoStd .96 2.7 16 487 36 3/8 36 36 1/8 + 1/4 27 1/8 22 5/8 Alcatel n .56e 2.4 457 23 3/8 23 1/4 23 3/8 + 1/4 27 3/4 14 1/2 AlexBrn .50 2.5 6 584 20 19 5/8 19 7/8 + 1/4 27 3/8 18 AlexAlx 1.00 3.8 16 x757 26 3/8 25 7/8 26 1/8 + 1/8 38 1/2 8 3/8 vAlexdr 67 38 37 5/8 37 5/8 - 3/8 129 96 AllegCp 1.86t 1.6 18 1 119 7/8 119 7/8 119 7/8 - 1/8 36 5/8 20 1/4 AlgLud .88 2.8 19 423 31 1/2 30 31 1/2 +1 3/8 48 3/4 41 1/2 AllgPw 3.20 6.8 13 307 47 3/8 47 1/4 47 3/8 30 17 7/8 AllenG .20b .8 16 30 24 5/8 24 1/2 24 5/8 31 21 3/4 AlnG pfA 1.75 6.0 26 29 7/8 29 1/8 29 1/8 - 5/8 27 1/4 20 3/8 Alergn .40 1.6 17 1248 25 1/8 24 5/8 24 7/8 + 1/4 39 1/8 28 1/4 AlnCap 2.51e 7.2 13 220 35 1/8 34 3/8 34 3/4 + 1/2 12 1/2 9 1/4 AllGlE .18e 1.9 128 9 5/8 9 3/8 9 1/2 15 1/8 15 AllWrld n 116 15 1/8 15 15 1/8 + 1/8 27 7/8 19 1/8 AllTch 7 15 25 3/4 25 1/2 25 1/2 28 3/8 23 1/4 AlIsh pf 2.97 11.3 125 26 1/4 25 7/8 26 1/4 + 3/8 4 1 1/2 AlldPd 175 1 3/4 1 1/2 1 3/4 + 1/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 2688 56 1/8 55 5/8 56 + 3/8 10 3/8 9 1/2 AllmonT .43e 4.3 332 10 9 7/8 10 + 1/8 9 7/8 7 1/2 AMIO .63 7.9 245 8 7 7/8 8 10 7 5/8 AMIO2 .60 7.5 520 8 7 7/8 8 + 1/8 10 1/2 8 1/8 AMIO3 .72a 8.0 99 9 8 7/8 9 + 1/8 11 3/8 10 AMIT .72a 6.8 103 10 5/8 10 1/2 10 5/8 + 1/8 11 1/8 9 7/8 AMIT2 .69a 6.6 373 10 5/8 10 1/2 10 1/2 - 1/8 10 1/8 8 7/8 AMIT3 .60 6.3 236 9 1/2 9 1/4 9 1/2 + 1/4 11 3/8 9 3/4 AMPI .75 7.1 319 10 5/8 10 1/2 10 1/2 47 3/4 34 3/4 ALTEL 1.60 3.4 20 1005 47 1/2 47 1/8 47 1/2 + 1/4 8 5/8 4 7/8 Allwaste 19 578 6 3/8 6 1/8 6 1/4 80 5/8 54 3/8 Alcoa 1.60 2.3 24 3041 68 3/8 67 3/4 68 1/8 + 5/8 55 3/4 33 1/2 Alza 47 3314 39 5/8 38 3/4 39 - 1/2 15/16 9/32 AmBas 191 3/8 3/8 3/8 12 1/2 7 7/8 AmaxG .08 1.0 35 1268 8 1/8 7 7/8 8 23 3/8 15 Amax .80 5.0 4724 16 1/2 16 16 - 1/8 44 1/2 26 1/4 Ambac .44 1.0 13 1413 45 1/4 44 44 3/4 + 1/2 25 11 5/8 Amcast .48 2.9 10 78 16 3/8 16 1/4 16 3/8 + 1/8 8 1 7/8 Amdur n 3 2 3/8 2 3/8 2 3/8 - 1/8 51 1/4 36 5/8 AmHes .60 1.3 2187 45 7/8 45 3/8 45 3/8 - 1/2 10 7/8 10 AAdj 95 .68 6.6 144 10 1/4 10 1/8 10 1/4 + 1/8 10 5/8 9 7/8 AAdj 96 .70 7.0 167 10 1/8 10 10 - 1/8 10 1/2 9 3/4 AAdj 97 .70 7.0 270 10 1/8 10 10 10 3/8 9 3/4 AAdj 98 n .71 7.1 849 10 9 7/8 10 10 1/4 9 3/4 AAdj 99 n .05e .5 22 10 9 7/8 9 7/8 - 1/8 32 5/8 22 1/8 ABarck .13 28 3719 27 1/4 26 7/8 27 49 7/8 38 3/8 ABrand 1.97 4.7 10 2549 41 3/4 41 41 3/4 + 3/4 200 1/4 161 ABrd pfA 2.67 1.6 2 167 1/4 167 1/4 167 1/4 - 1/2 20 1/4 15 3/4 ABldM s .50 2.6 13 54 19 18 3/4 18 7/8 + 1/8 31 1/4 21 1/4 ABusP s .70 2.7 13 89 25 5/8 24 5/8 25 5/8 +1 21 3/4 18 3/4 ACapBd 1.68 8.5 60 20 19 3/4 19 7/8 + 1/8 20 3/8 18 3/8 ACapCv 1.18e 5.9 21 20 19 7/8 19 7/8 - 1/8 8 5/8 7 1/8 ACapIn .76 9.8 303 7 3/4 7 5/8 7 3/4 66 3/8 52 1/8 ACyan 1.65 2.9 13 1454 57 1/4 56 1/2 57 1/4 + 3/4 35 1/4 30 1/8 AElPw 2.40 7.7 13 812 31 3/8 31 1/8 31 1/8 24 5/8 18 AmExp 1.00 4.3 20 14116 23 3/8 22 5/8 23 1/4 + 5/8 53 3/8 39 1/4 AGnCp 2.08 3.9 11 600 53 7/8 53 1/4 53 7/8 + 1/2 9 1/4 8 AmGvI .77a 8.8 257 8 3/4 8 1/2 8 3/4 + 1/8 11 1/2 10 AGIP .96a 8.8 291 11 10 7/8 10 7/8 - 1/8 11 1/4 10 1/4 AGTT .94 8.6 73 10 7/8 10 3/4 10 7/8 37 19 1/4 AHltPr 2.84 13.9 12 409 20 1/2 20 1/4 20 3/8 + 1/8 32 1/2 22 1/8 AHerit s .84 2.7 15 15 30 3/4 30 5/8 30 5/8 - 1/8 86 1/4 63 1/4 AHome 2.84 4.0 15 3764 71 1/4 70 71 1/4 + 5/8 20 5/8 16 1/2 AmInc n .20 1.0 6 20 20 20 - 1/8 116 3/4 82 AIntGr .56 .5 15 2963 114 3/8 113 114 1/4 +1 7/8 15 5/8 8 1/8 AMdRs n 245 15 1/8 14 3/4 15 1/8 + 1/4 11 9 7/8 AmMuTr .65 6.1 114 10 5/8 10 1/2 10 5/8 + 1/8 10 7/8 9 1/2 AmMuT2 .62 6.0 52 10 3/8 10 1/4 10 3/8 + 1/8 10 10 AmMuT3 n 10 10 10 10 16 1/8 9 1/4 AmOil 17 153 13 1/4 13 1/8 13 1/4 - 1/4 12 1/2 10 1/4 AOIF 1.00a 8.6 128 11 5/8 11 1/2 11 5/8 8 5/8 6 1/4 APrec .22 2.8 18 115 7 7/8 7 3/4 7 3/4 48 30 1/4 APresd .60 1.5 7 563 39 1/8 38 3/4 39 1/8 - 1/4 10 3/4 6 1/8 AREst 1.00 13.8 7 54 7 1/2 7 1/4 7 1/4 - 1/4 8 1/4 5 AmRlty 2 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip 103 1 7/8 1 3/4 1 7/8 + 1/8 43 3/4 26 AmStrs .70 1.6 18 595 44 1/4 43 5/8 44 1/8 + 1/2 16 1/4 14 1/2 AmSIP 1.35 8.6 35 15 3/4 15 1/2 15 5/8 - 1/8 15 3/4 14 3/4 ASIPII n 1.35 8.9 165 15 3/8 15 1/8 15 1/4 - 1/8 47 7/8 35 5/8 AT&T 1.32 2.8 18 13498 47 3/4 47 3/8 47 3/4 + 1/2 7 1/2 2 1/2 AWste 11 1302 2 3/4 2 1/2 2 3/4 28 1/2 20 5/8 AmWtr .92 3.7 12 89 25 1/4 24 3/4 24 3/4 - 1/2 20 16 3/4 AWat prA 1.25 6.8 z30 18 1/2 18 1/2 18 1/2 3 3/8 1 3/4 AmHotl .75c 2 2 2 2 4 3/4 2 1/8 Amercrd 4487 3 3/8 3 1/8 3 1/4 - 1/8 14 3/4 7 1/2 Amrscb 17 1313 11 10 3/4 11 + 1/8 70 5/8 56 1/4 Ameritch 3.52 5.2 15 1267 68 1/4 67 3/8 67 7/8 - 1/8 36 1/2 29 Ameron 1.28 3.8 17 2 33 3/4 33 3/4 33 3/4 18 1/8 11 7/8 Ametek .68 4.3 16 292 15 3/4 15 3/8 15 3/4 + 1/8 53 3/4 41 3/4 Amoco 2.20 4.4 21 4692 50 1/2 49 7/8 50 - 1/4 68 3/4 50 AMP 1.52 2.6 21 2229 57 1/2 57 1/8 57 1/2 + 1/4 8 7/8 5 1/2 Ampco .30 5.1 67 6 5 3/4 5 7/8 10 5/8 5 1/8 Amphnl 17 464 5 1/2 5 1/4 5 1/2 12 1/8 4 1/8 Amre .12 2.5 10 200 4 7/8 4 7/8 4 7/8 7 5/8 3 1/2 Amrep 14 4 5/8 4 1/2 4 5/8 - 1/8 29 5/8 18 1/4 Amsco 27 1555 30 29 1/4 30 + 3/4 31 3/8 20 AmSth s 1.16 3.8 13 201 30 1/2 30 1/4 30 1/4 5 3/8 3 Anacmp 9 1353 4 3 5/8 3 3/4 - 1/8 32 7/8 18 1/2 Anadrk .30 1.1 65 2548 28 3/8 27 7/8 28 1/8 - 1/8 14 1/8 7 1/8 Analog 138 2171 14 13 1/2 13 3/4 - 1/4 40 22 1/4 Angelic .92 3.7 13 378 25 1/8 24 24 3/4 + 5/8 62 51 3/4 Anheus 1.28 2.2 17 3088 59 3/4 59 1/4 59 3/8 + 1/2 25 12 AnnTayl 236 23 7/8 23 1/2 23 7/8 + 1/4 47 3/4 31 Anthem 16 181 39 38 3/4 38 3/4 - 1/8 14 9 1/2 Anthony .44a 3.7 15 18 11 7/8 11 3/4 11 7/8 + 1/4 51 1/8 35 1/2 Aon Cp 1.68 3.3 13 255 51 3/8 50 1/4 51 1/8 + 5/8 47 1/4 36 5/8 Aon pf 3.04 6.6 9 46 3/8 46 1/8 46 3/8 + 1/4 22 1/8 12 Apache .28 1.5 17 986 19 3/8 19 1/8 19 1/8 - 3/8 11 3/4 8 7/8 Apex .84 8.5 240 10 9 7/8 9 7/8 - 1/8 10 1/2 4 3/8 ApplMg 513 749 10 1/4 10 1/8 10 1/4 + 1/4 20 12 1/2 ApldPw .12 .8 20 69 14 3/4 14 3/8 14 1/2 + 1/8 25 3/8 20 1/8 Aquarn 1.62 6.6 14 120 25 24 1/4 24 3/8 - 3/8 13 5/8 8 5/8 Aracrz n 109 10 5/8 10 1/2 10 5/8 + 1/4 21 5/8 18 1/4 Arcadn n 2.42 12.4 10 258 19 3/4 19 3/8 19 1/2 31 1/2 21 7/8 ArchDn .10b .4 17 3799 26 7/8 26 1/4 26 3/4 - 1/4 15 1/2 8 3/4 ArgentFd .06e .7 279 9 1/4 9 9 29 1/8 26 3/4 ArkPL pf 2.40 8.5 32 28 3/4 28 3/8 28 3/8 14 5/8 6 7/8 Arkla .28 3.2 109 5901 8 3/4 8 1/2 8 3/4 + 1/8 40 1/2 29 1/2 Arkla pfA 3.00 8.2 852 36 5/8 36 3/8 36 1/2 + 1/8 7 1/2 4 Armco 2542 6 1/8 5 3/4 5 7/8 - 1/8 25 19 Armc pf 2.10 9.8 8 21 3/4 21 3/8 21 3/8 - 3/8 46 1/4 32 1/2 Armc pfA 4.50 10.9 8 41 1/2 41 3/8 41 3/8 - 1/2 51 1/2 48 1/2 Armc pfB 3.62 7.1 11 50 3/4 50 3/4 50 3/4 - 1/4 37 1/2 23 1/2 ArmWI 1.20 4.2 1258 28 7/8 27 3/4 28 5/8 +1 30 1/2 11 1/2 ArowE 17 1481 28 1/4 27 5/8 27 5/8 + 1/8 11 1/4 4 3/8 Artra 156 4 1/2 4 3/8 4 1/2 - 1/8 29 7/8 17 3/8 Arvin .68 2.4 17 374 28 3/8 28 28 1/8 - 1/8 31 3/4 18 1/4 Asarco .80 3.5 22 1001 23 5/8 23 23 1/8 - 3/8 38 23 5/8 AsCoal .40 1.4 14 112 27 7/8 27 1/2 27 5/8 34 22 1/2 AshOil 1.00 4.0 1140 25 1/8 24 5/8 25 + 3/8 17 10 1/8 AsiaPc 3.03e 20.0 196 15 1/8 15 15 1/8 - 1/8 16 6 1/2 AsetInv .72 9.0 135 8 7 3/4 8 + 1/8 30 7/8 18 1/8 AsdNG .12 .4 39 18 30 1/2 30 1/4 30 1/2 + 1/4 16 1/2 10 5/8 Athlne 1.00 7.6 13 38 13 1/8 13 13 1/8 - 1/8 39 30 1/4 AtlGas 2.08 6.0 15 131 34 5/8 34 3/8 34 1/2 25 3/4 25 AtlGs pf 1.92 7.6 24 25 3/8 25 3/8 25 3/8 + 1/8 24 5/8 19 1/2 AtlEng s 1.52 6.8 13 207 22 1/2 22 3/8 22 1/2 121 3/4 98 1/8 AtlRich 5.50 5.0 16 1707 110 1/4 109 5/8 109 7/8 - 3/8 7 3/4 3 1/2 Atlas 204 5 1/8 4 3/4 5 1/8 + 1/4 23 3/4 19 ATMOS 1.28 5.4 16 83 23 1/2 22 7/8 23 1/2 + 5/8 13 7/8 8 5/8 Attwood .61e 5.7 15 380 10 7/8 10 5/8 10 3/4 - 1/8 10 1/4 4 3/4 AudVd 18 151 8 7/8 8 5/8 8 3/4 - 1/8 13 1/4 7 7/8 Augat 116 72 11 3/4 11 1/2 11 5/8 - 1/8 10 5/8 6 3/4 Austr .13e 1.9 280 6 7/8 6 3/4 6 3/4 - 1/8 11 3/8 10 AustStk 25 11 3/8 11 3/8 11 3/8 22 5/8 12 1/8 AutFit n 75 21 7/8 21 1/2 21 7/8 + 3/8 5 1/2 2 7/8 AutSec .25e 5.7 787 4 3/8 4 1/4 4 3/8 + 1/8 51 3/8 36 1/2 AutoDta .46 .9 27 1321 51 3/4 51 1/8 51 1/2 + 1/8 42 25 1/8 AutoZn s 43 653 37 1/2 36 3/4 37 + 3/8 28 21 1/2 AVEMCO .40 1.7 26 95 24 23 3/4 23 3/4 - 1/4 28 5/8 20 1/2 AveryD .88 3.2 21 x898 27 1/4 26 7/8 27 1/8 + 3/8 33 23 1/8 Avnet .60 1.9 20 825 32 5/8 32 32 1/8 60 1/4 37 1/2 Avon 1.60 2.7 18 1489 60 1/4 59 3/4 59 3/4 - 3/8 28 7/8 13 Aydin .50e 2.9 10 66 17 1/8 17 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