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 P Date: Mon, 26 Oct 92 19:21:03 EST Message-ID: <85.1992Oct26.192103@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 1/16 1/32 P&F wt92 nt 2 7/8 1 1/4 P&F 5 1 1 11/16 1 11/16 1 11/16 +3/16 8 7/8 6 3/8 P&F pf 1.00 nt 2 1/4 3/16 PAM 5 1 1/2 1 1/4 1 1/4 - 1/4 18 5/8 13 PCA Int s .28 1.9 16 52 15 1/2 14 1/2 14 3/4 - 1/4 3 5/8 2 3/4 PCC Gp 8 2 5/8 2 5/8 2 5/8 - 1/8 13 1/2 8 1/2 PCI Sv 53 12 11 3/4 11 3/4 - 1/4 16 3/4 9 1/4 PDA 19 706 15 1/8 13 3/4 14 7/8 + 5/8 3 1/4 1 1/4 PDG En nt 4 1/4 2 PDK 69 816 2 3/4 2 5/8 2 3/4 3 7/8 1/2 PDK wt nt 3 3/8 1/4 PDK wt B nt 2 3/4 1/8 PDK wt C 97 7/8 7/8 7/8 9 1/2 5 3/4 PDK pf .49 8.0 360 6 1/8 6 1/8 6 1/8 - 5/8 14 1/4 6 1/8 PDK un .49 nt 8 1/8 7 1/4 PMR Cp nt 218 157 PNC pf 1.80 nt 13 1/2 6 1/8 PSC 15 608 12 10 1/2 10 1/2 - 1/2 1 5/8 15/16 PVC .05 e 3.8 8 1 5/16 1 5/16 1 5/16 8 3/4 3 PacRim 23 4 3 1/4 3 1/4 3 1/4 63 44 1/2 Pacar 1.00 a 1.8 31 1098 55 1/4 54 1/4 54 1/2 - 1/4 5 1 3/4 PaceMd 14 2 7/8 2 5/8 2 7/8 + 1/4 2 7/16 5/8 PacTec 25 81 1 1/8 1 1 -1/16 6 1/2 3 1/2 PacBcp 40 20 4 1/4 4 4 22 1/2 5 1/4 PacBnk .15 e 2.2 560 7 1/4 6 3/4 6 7/8 - 5/8 18 1/4 12 1/4 PacDunl .60 e 4.8 8 12 5/8 12 5/8 12 5/8 - 1/4 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl 20 7/32 7/32 7/32 9 1/4 5 PacNuc 19 47 5 3/8 5 3/8 5 3/8 + 1/4 15 1/2 8 PacPhy 20 55 14 13 1/4 14 + 1/4 2 1/2 1 3/8 PacSen 140 2 1/4 2 1/16 2 1/4 +3/32 28 1/2 21 1/4 PTelcm 1.32 5.1 13 40 25 3/4 25 25 3/4 + 1/8 45 3/4 10 3/4 PacifCA s 26 770 43 1/2 42 42 1/4 -2 39 1/2 22 1/2 PacifCB 23 5600 38 3/4 37 37 1/2 -1 1/8 12 1/4 10 PacoPh 138 10 5/8 10 1/4 10 1/4 - 1/4 25 1/2 15 7/8 Paging 324 23 1/2 23 23 1/2 + 1/4 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed 3 15 7 5 3/4 6 1/2 - 1/2 7 1/2 4 1/2 PlmSSB nt 24 1/2 17 1/4 PlmTbe .44 r nt 5 3/4 1/4 Pamet nt 2 1/16 1/4 Pamt wt nt 7 1/2 3/4 Pamt un nt 18 8 Pamrap .50 nt 2 1/2 1 3/8 PanAtl nt 4 1/4 1 3/4 Panaco 6 2 2 2 + 1/8 3/4 5/16 Pantch 30 50 19/32 19/32 19/32 -1/32 8 3/8 4 1/4 PancMx .24 3.3 21 7 1/2 7 3/8 7 3/8 - 1/8 12 3/4 10 PanRoyl .60 e nt 1/8 1/32 Panthen 1000 1/32 1/32 1/32 7 5/8 3 Parclsn nt 8 6 1/4 ParadF .08 e nt 3 3/4 ParMtg 120 1 13/16 1 11/16 1 11/16 -1/16 1 1/16 7/16 ParPet 1155 1 1/32 3/4 13/16 -7/32 53 1/4 19 ParmT s 68 2909 50 3/4 49 50 5/8 +1 1/8 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC nt 67 44 ParkNt 1.40 2.1 15 10 66 66 66 5 1/4 2 5/8 ParkOh 29 3 5/8 3 1/2 3 1/2 22 13 1/4 PrkvlFn .52 2.4 8 6 22 21 22 6 1/4 4 3/4 Parkwy .80 nt 3 3/4 2 Parlex nt 8 7/8 1 3/4 Parlux 31 130 4 3 7/8 4 + 1/4 3 3/4 17/32 Partch s nt 1 1/2 1/2 PartOil nt 1 1/4 3/8 Pathe nt 7 1/4 3 5/8 Patlex 12 80 6 3/8 6 1/4 6 1/4 + 1/8 8 4 1/4 PatrkI 22 10 7 3/4 7 3/4 7 3/4 + 3/4 10 1/4 9 1/2 PatPtr pf nt 5 5/8 3 PatnPr 2 4 5/8 4 5/8 4 5/8 - 3/8 2 13/16 7/8 Paulson nt 3 1/4 2 Pavichev nt 35 1/4 17 5/8 Paychx s .24 .7 45 969 35 1/4 34 3/4 35 1/8 + 1/8 16 1/2 7 1/4 Payco 21 1019 8 1/4 7 7/8 8 1/4 + 1/2 3 3/4 3 PeachFb 132 3 1/2 3 3 9/16 1/4 PchFb wt 522 3/4 3/4 3/4 +5/16 6 3/4 6 1/4 PeachFb 150 6 1/4 6 1/4 6 1/4 9 1/2 6 3/4 PeakTch 16 8 7 1/4 7 1/2 - 1/4 8 1/4 5 PerleSy nt 17 3 3/8 PeerRv 55 29 3 7/8 3 7/8 3 7/8 + 1/4 15 3/4 10 1/2 PeerMf .50 4.3 17 10 11 3/4 11 3/4 11 3/4 + 1/4 1/4 1/16 Pelsart nt 30 22 PennEn 2.20 7.5 18 308 29 1/2 28 1/4 29 1/2 +1 19 1/2 11 1/4 PenTrt 6 7 12 1/2 12 1/2 12 1/2 +1 1/8 44 1/2 34 PennVa 1.80 a 5.1 28 37 1/2 34 1/2 35 + 1/2 25 9 1/2 PennBc s .36 b nt 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 8.7 24 26 3/4 25 1/2 26 +1 9 7/8 3 3/8 Penril .02 e .5 25 305 4 3 3/4 4 + 1/8 Penta nt 48 34 3/8 Pentair .98 2.4 12 46 41 40 3/4 40 3/4 - 1/4 35 3/8 26 3/4 Pentr pf 1.50 nt 9 7/8 4 7/8 Pentch 19 481 7 1/4 6 7/8 7 1/8 + 3/8 36 1/4 16 1/2 Penwst .15 e .7 22 22 22 20 3/4 21 3/4 - 1/4 34 3/4 23 3/4 PeoFst .76 2.4 12 1 31 3/4 31 3/4 31 3/4 - 3/4 24 1/4 16 1/4 PeoBcp .72 nt 27 3/4 20 PBcWor 1.28 4.7 8 97 27 1/2 27 27 1/4 + 1/4 7 1/4 1 1/2 PeopCT 215 5 1/2 5 1/4 5 1/2 + 1/8 17 1/2 14 3/4 PeopBk .48 b 3.1 1 15 1/2 15 1/2 15 1/2 8 3/4 2 PeopHrt 314 6 3/8 6 6 1/8 + 1/8 30 3/4 23 1/2 PeopHld nt 3 1/4 3/4 PSBBrc 93 1 3/4 1 1/2 1 1/2 - 1/4 16 3/4 9 1/4 PeoSvFn .72 4.9 10 10 14 3/4 14 3/4 14 3/4 13 7 1/2 PeopTl 24 34 9 1/2 9 3/8 9 1/2 + 1/8 23 1/4 9 1/4 PeoWst .60 2.7 21 x306 22 1/4 22 22 - 1/4 14 7 PerSptv 133 13 1/4 12 3/4 13 1/4 3 5/8 2 PercTc 25 2 2 2 7 5 3/4 Percptr 10 6 1/8 6 1/8 6 1/8 + 3/8 3 3/8 1 3/4 Percpt 38 10 3 3 3 1 5/8 11/16 Perfdta nt 25 5/8 5 3/4 Perfum 100 7 1/2 6 7/8 7 1/2 + 1/2 38 20 Perigo 47 1872 38 3/4 36 3/4 38 1/4 +1 1/2 1 3/32 3/8 PersCpt 457 9/16 1/2 9/16 +1/16 3 3/4 1 3/8 PerDia 90 3 2 5/8 3 6 3/8 3 1/4 PetPrd 88 690 4 3/8 3 3/4 4 3/8 + 5/8 1 1/2 1/4 PetPd wt 982 1 3/4 1 + 1/8 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 7 31 13/16 11/16 11/16 -3/32 12 3/4 10 1/2 PtHeat A .07 .6 420 12 1/8 11 7/8 11 7/8 - 1/4 16 10 PtHel vtg .04 .3 13 1 13 13 13 +2 1/4 15 1/2 10 PtHel nv .04 nt 31 1/2 21 Petrlte 1.12 4.5 18 53 25 1/2 24 7/8 25 + 1/4 5/8 1/8 Petromt 11 9/16 9/16 9/16 +1/32 1 3/8 Petrmn nt 2 5/8 1 1/4 Petibne nt 30 1/2 14 1/2 PhrmMkt 460 16 15 1/2 15 1/2 - 3/8 11 1/2 6 1/2 PhrmMg 39 83 9 8 1/2 9 4 7/8 1 9/16 Phrmtc 92 2 7/16 2 5/16 2 7/16 +1/16 13 3/4 3 3/4 PharLb 12 646 5 4 1/2 4 7/8 + 3/8 1 5/16 21/32 PhrmInc nt 25/32 1/8 PhnxA wt 180 5/8 9/16 5/8 +1/16 2 13/16 15/16 PhnxA 77 2 1/2 2 3/8 2 3/8 - 1/8 3 11/16 15/16 PhxNet 10 1 1/8 1 1/8 1 1/8 + 1/8 12 7/8 8 1/2 PhnxRe .20 1.6 26 106 12 7/8 12 3/4 12 3/4 29 5/8 23 3/8 PhxRe pf 2.00 6.7 86 29 3/4 29 5/8 29 3/4 + 5/8 11 3 1/2 PhnxTc 35 470 4 1/2 4 3/8 4 1/2 6 1/2 3 1/8 PhotoC 13 15 5 3/4 5 3/4 5 3/4 1 3/8 9/16 Photcm nt 16 1/4 7 1/2 PhtrIn 9 440 8 3/4 8 8 3/8 + 3/8 17 3/4 7 1/2 PhyCor 55 808 14 1/4 12 1/2 13 3/4 + 3/4 9 8 PhyClin 790 8 1/2 8 8 1/2 9 1/4 5/8 PhyCpt 141 1 3/4 1 + 1/8 6 2 1/2 PhysIn 263 51 5 3/8 5 1/4 5 1/4 14 1/4 6 PicCafe .48 3.9 109 12 1/4 11 3/4 12 1/4 + 1/2 53 10 1/4 PicTel 37 2188 19 1/4 18 1/2 19 - 1/4 19 1/2 13 PiedB .60 nt 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn 86 1 15/16 1 7/8 1 15/16 -3/16 3 3/4 2 1/4 Piemnt nt 29 15 21/32 Pikevle s .76 nt 36 14 1/2 Pinktn 13 66 14 7/8 14 1/2 14 1/2 28 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 3.6 13 2 28 28 28 -3 4 1/2 7/16 PionBc nt 19 1/2 15 7/8 PioFBc .20 b nt 13 1/4 7 3/4 PionFn .10 e .8 5 8 12 12 12 - 1/2 28 20 1/4 PionGp .84 3.4 10 57 24 3/4 24 1/4 24 3/4 30 1/4 19 5/8 PionHi s .48 1.9 15 2926 26 3/4 25 1/2 25 1/2 -1 25 17 3/4 PionSv .96 4.0 12 412 24 1/2 24 1/4 24 1/4 23 3/4 10 1/4 PionSt .16 .7 14 314 22 3/4 22 22 1/4 - 1/8 16 1/4 12 PlainsSF .10 e .7 93 15 3/8 15 15 1/4 3 1/8 1 1/16 PlntT 337 2 7/32 2 1/8 2 7/32 11/32 1/16 PlntT wtB 20 1/8 1/8 1/8 -1/16 1 5/16 7/16 PlasmT t nt 8 3/4 3 1/2 PlastLn 15 31 8 7 3/4 8 + 1/4 1 5/8 7/8 Plastgn nt 7/16 1/8 Plstg wt nt 22 1/2 17 PlatSft 1163 22 1/4 21 3/4 22 1/4 + 1/8 25 1/4 11 1/4 PlatTc 65 3008 18 7/8 17 1/2 18 7/8 + 5/8 3 7/8 1 3/4 Players 79 3 2 3/4 2 7/8 +1/16 1 3/4 3/4 Playor nt 9/16 1/8 Play wt h nt 7 6 1/2 PlazHme 124 6 1/2 6 1/2 6 1/2 24 19 1/2 Plenum 1.04 4.3 10 14 24 23 7/8 24 + 1/2 22 1/4 8 1/4 Plexus s 26 117 19 1/4 18 1/2 19 1/4 + 3/8 1 1/4 5/8 PlexusR 60 1 1/4 1 1/8 1 1/4 + 1/4 16 11 1/4 PoeAsc .40 2.9 17 174 14 13 3/4 13 3/4 1 3/4 1/4 PolifyFn nt 7 1/2 4 1/4 PolkAu 88 101 8 7 7 7/8 + 5/8 3 1/8 1 3/16 PolutRs 373 1 5/8 1 1/2 1 9/16 4 1/4 5/8 Polydex 84 2 1/4 2 1/8 2 1/8 - 1/8 14 6 1/2 Polymed nt 2 3/4 1 1/4 PolyRs nt 8 3/4 4 3/4 Pomeroy 16 5 5 5 - 1/4 4 1/2 2 1/2 PoncFd 85 4 1/2 4 1/4 4 1/2 + 1/2 6 5/8 2 1/8 Ponder 13 3 1/2 3 1/2 3 1/2 - 1/8 9 5 1/4 PoolEn 33 8 7 7/8 7 7/8 48 32 PopeRes nt 13 1/4 9 1/4 PortBk .48 3.7 11 83 13 12 5/8 12 7/8 + 1/8 15 1/4 6 5/8 Possis 89 96 7 5/8 7 1/8 7 1/8 - 1/4 4 13/16 PoughSv 98 1 5/8 1 3/8 1 1/2 + 1/8 16 1/2 5 3/4 PowelI 9 247 9 1/8 8 1/2 8 1/2 - 1/2 4 1/4 1 1/2 PwSpec 192 2 1 7/8 2 + 1/4 5/8 1/16 PrairPc nt 7 3 3/4 PrcOpt 35 4 3/8 4 4 1/8 + 1/4 29/32 3/8 PrcStd h nt 2 1/2 1/2 PrecSy 60 1 13/16 13/16 13 5 3/8 PrmAnes 728 10 1/2 9 1/2 9 3/4 - 3/4 15 1/4 6 PrmrBc 11 366 15 14 3/4 14 3/4 - 1/4 21 1/4 9 PrmBn .44 nt 22 12 3/4 PremFn .44 b 1.8 11 152 25 22 1/2 24 3/8 +2 3/8 6 1/4 4 3/8 PrmRad 29 5 3/4 5 3/4 5 3/4 6 1/4 3 1/4 PresLf .09 1.9 19 126 4 7/8 4 5/8 4 3/4 - 1/8 32 1/2 12 1/4 Prestek 56 19 18 1/4 18 1/4 - 3/8 8 1/4 3 7/8 PrstnCp 1017 5 5/8 5 1/4 5 5/8 + 1/4 61 3/4 29 1/2 PriceCo 14 1436 36 1/4 35 3/4 36 + 1/4 32 25 5/8 PrREIT s .56 i nt 4 1/8 1 7/8 PSS Pub 14 120 3 3/4 3 5/8 3 3/4 + 1/8 49 3/4 32 3/4 PrcTR .72 1.9 19 39 38 3/4 38 3/8 38 1/2 - 1/4 2 5/8 3/4 Pricor 5 1 1 1 -3/16 5 3/8 3 3/8 PrdePt 66 76 4 5/8 4 1/2 4 5/8 22 1/2 6 1/2 Prima 10 15 17 16 16 1/2 13 9 PrmBcp .52 4.3 7 8 12 12 12 + 1/4 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy nt 3 1/2 1 7/8 PrimEq nt 24 13 1/2 PrmFdl .40 1.9 7 20 21 21 21 + 1/2 4 11/16 PrmeMd 57 828 4 3 7/8 3 31/32 + 1/8 10 3/4 5 PrnDnt 543 11 1/4 10 11 +1 1/8 3 3/8 3/8 PrnDn wt 1211 1 13/16 1 5/8 1 13/16 + 1/8 3 13/16 5/8 PrinEl nt 16 1/4 14 3/4 PrncNtl .23 e 1.4 x1 16 1/4 16 1/4 16 1/4 + 5/8 6 3/4 3 1/2 Prtronx 6 4 1/4 4 1/4 4 1/4 - 3/4 4 3 1/8 Prism 10 3 5/8 3 3/8 3 3/8 2 3/8 PrvB pf .08 j nt 2 3/8 1 3/8 ProDex 22 47 1 13/16 1 3/4 1 25/32 -1/32 9 6 1/2 Pronet 15 35 7 5/8 7 3/8 7 3/8 14 3/4 4 7/8 Procyt 89 7 1/8 6 7/8 6 7/8 4 3/16 1 1/8 PrdEnt 50 2 3/4 2 3/4 2 3/4 34 3/4 20 1/4 ProdOp .20 .7 22 757 28 1/4 27 28 1/4 +1 1/8 15 1/2 9 Proffitt 18 771 15 1/2 15 1/4 15 1/2 5 3/4 ProgFn nt 54 29 PrgSoft 39 587 55 1/2 51 3/4 54 3/8 +1 3/8 10 1/2 3 3/8 ProgBk 11 14 9 1/4 8 3/4 9 1/4 9 3/4 5 1/4 Progrp 47 28 7 3/4 7 7 7 1/4 7/8 Pjctvs s 5445 5 1/4 3 1/2 5 1/4 +1 3/4 12 7/8 Pjctvs wt 531 8 7/8 5 1/4 8 1/4 +3 5/8 5 1/4 3 Pjctvs pf 246 5 3 1/2 5 +1 1/2 3/4 3/8 ProsGp s 26 5/8 5/8 5/8 28 1/2 17 ProtLfe .92 3.3 9 163 28 1/4 27 1/2 27 7/8 - 3/8 18 3/4 5 7/8 ProtDg 1261 8 1/8 7 1/2 8 1/8 + 1/2 6 1/2 2 ProtPoly 69 2 3/4 2 1/2 2 1/2 - 1/8 2 3/8 1/2 ProtP wt 25 1/2 1/2 1/2 - 1/8 8 3/4 2 1/2 ProtP un 67 3 1/8 2 3/4 2 3/4 - 3/8 18 3/4 7 Proteon 14 2151 8 7 1/2 7 3/4 12 1/2 4 1/2 ProtSy 115 6 1/2 6 1/4 6 1/4 - 3/8 6 1/8 2 3/8 PrvHlt 70 2 3/4 2 3/4 2 3/4 - 1/4 5 1/2 3 1/4 PrvWor .10 nt 6 1/2 2 7/8 PrvAm 123 3 1/2 3 3/8 3 1/2 - 1/4 36 26 1/2 PrvBc 1.08 3.7 6 164 29 1/2 29 29 1/4 10 3/4 6 1/4 PrvBksh .20 1.9 20 156 10 5/8 10 1/4 10 3/8 + 1/8 27 1/2 5 3/4 ProvCp 171 9 1/2 8 3/4 9 1/2 + 1/4 19 1/8 9 Psicor 14 5 12 1/4 12 1/4 12 1/4 4 1/8 1 3/4 PsycCp 130 2 1/8 2 2 - 1/8 7 3/4 4 PubcoC 4 5 1/4 5 1/4 5 1/4 30 1/4 17 PbSNC 1.14 4.1 16 33 27 3/4 27 1/4 27 3/4 1 3/4 1/2 PublEq nt 45 1/2 21 3/4 PgSdBc 1.36 3.1 15 531 44 1/2 44 1/4 44 3/8 20 1/2 13 3/4 PulaskF .52 nt 32 3/4 18 PultzPb .54 1.7 16 4 32 3/4 32 32 - 3/4 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 8 403 6 3/8 6 1/4 6 1/4 4 3/4 2 1/2 PureT wt 152 3 3/8 2 3/4 3 3/8 + 5/8 12 1/4 3 3/8 PureTc s 123 8 5/8 8 1/8 8 1/8 - 1/2 35 3/4 18 PuritBen .12 .4 125 330 30 1/4 28 1/2 30 +1 1/4 8 1/4 2 1/4 Purflw 5 3 3 3 + 3/8 20 3/4 14 1/2 PutnTr .48 2.3 13 86 21 20 3/8 20 1/2 - 1/4 17 1/2 6 PyrmT 556 9 8 1/2 8 1/2 - 1/2 31 1/4 15 1/2 Pyxis 399 30 3/4 30 30 1/8 - 3/8 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