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, NASDAQ - Beginning with letter D Date: Wed, 25 Nov 92 18:40:21 EST Message-ID: <90.1992Nov25.184022@AmeriCast.com> Lines: 182 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 1/4 4 1/8 D&K Whl nt 8 1/2 2 3/4 D&N Fn 8 142 7 5/8 7 1/4 7 1/2 11 1/4 7 DR Hort 93 9 1/2 9 9 1/8 + 1/8 6 1/8 3 1/4 DBA 6 4 4 3/8 4 3/8 4 3/8 3 1/8 1 DCX 398 2 1/16 1 15/16 2 1/16 8 3/8 2 1/16 DDI 277 4 1/8 3 7/8 3 7/8 - 1/4 16 1/2 10 DEP 14 155 14 1/2 14 14 - 3/8 31 1/4 7 1/2 DF Sou .20 nt 16 3/4 9 1/4 DH Tch 13 446 14 1/2 13 3/4 14 1/2 + 3/4 2 3/8 7/8 DMI Frn 40 1 7/8 1 7/8 1 7/8 + 1/4 3 3/4 3 1/4 DMI Inc 60 3 5/8 3 3/8 3 5/8 + 1/4 9 1/8 3 1/4 DNA Pl 1114 5 3/4 5 5/8 5 3/4 + 1/8 38 1/2 24 1/4 DNA pf 2.25 8.1 56 28 3/4 27 5/8 27 5/8 - 7/8 15 1/2 3 1/2 DNX Cp 1898 6 1/2 6 1/8 6 1/2 + 1/4 3 15/16 1 1/4 DRS Ind s 445 1 13/16 1 5/8 1 3/4 + 1/8 5 3 DRS un 232 4 3 1/2 3 5/8 - 1/8 16 1/8 5 3/8 DS Bnc 1.07 t nt 20 1/8 3 5/8 DSC 12270 19 7/8 18 7/8 19 - 5/8 28 1/4 13 1/2 DSG Int 2735 21 1/2 20 1/4 21 1/2 + 3/4 1 3/16 1/4 DSI Ind 655 7/16 3/8 7/16 +1/16 7 1/8 2 7/8 DSP 15 165 7 1/8 6 1/2 6 3/4 - 3/8 3 15/16 1 11/16 DTI Md 79 2 1 13/16 2 +3/16 5 1/4 1 1/8 DVIHl wt 20 1 1/2 1 1/2 1 1/2 20 1/2 9 7/8 Dahlbg s .12 .7 23 5 16 1/2 16 1/2 16 1/2 + 1/4 17 1/4 9 3/4 Dai Ei .25 e nt 11 1/2 8 DlyJour nt 10 3/4 5 3/4 DairyB 5 11 5 1/4 DairyA 7 59 6 5 1/4 6 12 1/2 3 3/4 Daka s 9 583 12 1/2 12 12 1/4 - 1/4 27 1/2 13 DakotaB .72 e nt 1 1/8 5/8 Daleco 197 11/16 5/8 5/8 - 3/8 1 7/8 1/4 Daltx un nt 14 1/4 3 3/4 Damark 1490 5 1/2 4 7/8 5 1/4 + 1/4 41 1/2 18 3/4 Danek s 61 868 39 1/2 37 3/4 39 1/4 +2 2 1/4 3/8 DanlFd 5 1 3/16 1 3/16 1 3/16 +7/16 3 1/8 1 7/16 Danngr 35 1 15/16 1 13/16 1 15/16 +3/16 14 9 1/4 Danskin 305 11 3/4 11 1/4 11 1/4 78 60 1/4 DartGp .13 .2 17 x4 70 1/2 66 1/2 70 1/2 + 3/4 2 1/8 1 DtBdcst 141 1 1/2 1 5/16 1 1/2 +3/16 8 5/8 3 Dta IO 11 192 4 1/2 4 1/4 4 1/4 - 1/4 5 3/4 1 DtaMea 2 5 1/4 5 1/4 5 1/4 11 1/2 7 DtaRsh 239 10 3/4 10 1/4 10 5/8 - 1/8 3 3/8 7/8 DtSwtch 2286 2 5/8 2 2 1/2 + 1/4 1 1/2 DtSw wt95 nt 7 1/4 3 DtaTrn 30 6 1/2 6 1/2 6 1/2 + 1/4 15 11 1/4 DtTrNw 30 9 14 1/4 13 3/4 14 - 1/4 8 1/4 3 3/4 Dtaimg 10 4 7/8 4 7/8 4 7/8 - 1/8 16 3/4 4 Datflx 7 232 5 1/4 4 3/4 4 7/8 - 3/8 6 1/4 2 3/4 Datkey 20 179 3 1/4 3 3 5 2 Datmar nt 41 3/4 17 3/4 Datscp s 56 757 28 1/2 27 3/4 28 1/2 + 1/4 3 3/8 1 3/4 Dtasth 19 50 2 1/4 2 1/4 2 1/4 +3/16 5 1/2 2 1/4 Dtawtch 156 2 5/8 2 5/8 2 5/8 - 1/4 7/8 1/4 Dtawtc wt 5 3/8 3/8 3/8 24 7/8 14 1/4 DataRce 645 22 21 1/4 21 1/2 10 1 Dateq nt 15 4 1/2 Datron 11 25 5 1/2 5 1/4 5 1/4 4 3/8 2 1/8 Datum 61 2 3/4 2 1/2 2 1/2 49 32 1/2 Dauphn 1.52 3.3 12 162 45 1/2 44 1/2 45 1/2 + 5/8 7 3/4 4 3/4 DavWht .15 j 1 6 1/2 6 1/2 6 1/2 3 1/2 1 7/8 Davox nt 1 15/16 3/4 DawnCa nt 5 3/8 3 7/8 Dawson nt 21 3/4 10 1/2 DayRun 522 15 3/8 15 1/8 15 3/8 - 3/8 1 1/2 1/16 Daylgt 6 1/2 1/2 1/2 31 9 7/8 DBeer 1.10 e 9.9 699 11 1/4 11 11 1/8 3 7/8 1 1/4 DeNovo nt 21 3/4 12 3/4 DeVry 21 53 20 1/4 19 3/4 19 3/4 - 1/4 6 1/4 3 5/8 DeWolfe 63 1 3 3/4 3 3/4 3 3/4 + 1/8 11 3/4 6 1/8 DebShp .20 2.4 22 69 9 8 1/2 8 1/2 - 1/4 2 19/32 7/8 Decora h 1034 2 3/32 2 2 3/32 +1/16 17/32 1/8 Decor wt nt 44 5/8 29 1/2 Deerbk .80 a nt 13 3/4 7 DefSft 17 68 10 3/8 9 3/4 10 4 1/8 11/16 DefnInc 13 196 2 9/16 2 3/8 2 3/8 15 3/4 11 3/8 DeklbE 15 12 11 5/8 12 + 3/8 34 1/2 23 1/2 DklbGn .80 2.7 15 3 30 1/2 29 1/4 29 1/4 9 3/4 7 1/2 DelaOts .10 nt 24 3/4 16 5/8 Delchm .44 2.2 17 40 20 1/2 20 1/4 20 1/4 39 1/4 15 DellCpt s 16 13725 36 3/4 35 3/4 36 1/4 + 3/4 14 1/2 5 3/4 DelpFin 6 26 14 3/4 14 14 - 1/4 7 7/8 5 3/4 DelpInf 32 6 1/2 6 1/4 6 1/2 + 3/4 1 3/4 23/32 DeltCm nt 18 1/2 13 5/8 DeltNG 1.08 6.0 12 1 18 18 18 16 1/4 9 3/4 DeltQn 67 13 1/2 13 1/4 13 1/2 + 1/4 1 3/4 1/4 DnsePc 35 1 1/4 1 1/16 1 1/4 +5/32 3 5/8 1 1/8 DentMd 85 1 15/16 1 3/4 1 15/16 +1/16 50 1/4 33 1/4 DepGty 1.56 3.0 11 250 51 1/4 49 3/4 51 1/4 +1 1/4 10 3/8 1 1/4 DeprAn 8 3 2 1/2 3 + 1/4 8 3/4 1/4 DepA wt 5 1 1/8 1 1/8 1 1/8 - 1/4 20 1/2 2 7/8 Deprn g .40 a 552 6 1/8 5 7/8 5 7/8 - 1/4 15 1/4 3 1/4 DepUSA 426 6 7/8 6 1/2 6 1/2 - 1/4 8 5/8 DepUSA wt 933 2 1/4 1 7/8 2 - 1/8 25 7 DsgInc s 23 1315 25 24 1/2 24 3/4 + 1/4 5 3/8 3/8 DstIDI 65 1 1/8 7/8 1 1/8 + 1/4 6 1/4 4 5/8 DetSys 11 2 5 1/8 5 1/8 5 1/8 - 1/2 14 1/2 7 DetrxC 14 8 3/4 8 3/8 8 3/4 + 3/4 29 1/2 17 3/4 DetCan .50 nt 3 3/8 1 1/8 DevTch s nt 17 1/4 9 Devcon .20 2.2 52 9 1/2 9 9 -1 3 3/4 1 3/4 DeVBul 36 2 1 3/4 1 7/8 - 1/8 11 1/4 4 Devon nt 11 1/4 11 DialPge 246 11 11 11 - 1/8 1 1/4 DiamEnt 416 1/2 3/8 3/8 - 1/8 1 5/8 1 DiamEnt wt nt 7/16 1/16 DiamE wtA 200 4 3/4 1 1/2 DiamEn un 65 2 3/4 2 2 - 1/4 18 3/4 9 Dianon 73 135 12 10 3/4 11 5/8 + 1/8 40 1/2 24 1/4 Dibrell s .60 1.5 16 742 41 40 40 3/4 + 3/8 4 1/4 1 1/4 Diceon nt 5 3/4 3 1/4 DClark 10 2 3 3/4 3 3/4 3 3/4 22 11 DigiInt s 24 1241 20 1/2 19 3/4 20 5/8 1/4 Digimt h .01 e nt 10 1/2 6 3/8 DigBi 23 9 8 1/2 9 12 1/2 4 1/2 DigMic 305 6 5 1/4 5 1/4 1 3/8 1/8 DigPd wtA 1 1/4 1/4 1/4 1 1/8 DigPd wtB 1 3/16 3/16 3/16 13 3/4 3 3/8 DigPrd s 143 3 5/8 3 3/8 3 3/8 - 1/4 14 2 3/4 DigPd un nt 1 3/8 5/16 DigtlSol 10 3/4 3/4 3/4 -3/16 6 1 9/16 DigtSd 26 593 2 7/8 2 3/4 2 13/16 -1/16 15 1/4 7 1/2 DigtlSy 160 12 11 1/4 12 6 7/8 2 DimeFn 104 5 1/2 5 3/8 5 3/8 - 1/8 40 1/2 24 1/2 Dionex 21 350 39 1/4 38 1/2 38 3/4 + 1/4 1 11/16 3/8 DrctCon 1404 1 3/8 1 1 1/4 + 1/4 15/16 1/4 DrcCn wt 458 15/16 11/16 7/8 -1/16 5 1/8 2 1/2 Divrsco nt 16 7 Divrcre 14 153 11 1/2 10 3/4 10 3/4 - 5/8 4 3/4 3 Diversfx 825 4 1/8 3 3/4 3 7/8 -1/16 3/4 1/4 Divers wt 477 5/8 9/16 9/16 -1/16 1 3/8 7/8 DixieN 43 1 1/8 1 1/8 1 1/8 - 1/8 14 1/4 7 1/2 DixieYr .20 1.5 252 13 12 13 + 5/8 2 5/8 1 DocuCn 929 1 15/16 1 13/16 1 7/8 4 3/4 5/8 DocuTch 135 5/8 5/8 5/8 -1/16 1 3/8 1/8 DocuTc wt nt 11 3/4 2 1/2 Dolco nt 3 3/4 2 5/8 Dolco pf .36 nt 30 3/4 15 1/4 DlrGnl s .20 .7 26 1767 30 3/4 29 3/4 30 1/4 + 1/4 10 1/2 8 1/2 Donegal .28 nt 17 3/4 13 3/4 Domng 1.00 6.2 12 7 16 1/4 15 1/2 16 1/4 + 3/4 21 7/8 9 3/8 DomBk .11 j 1128 21 3/4 21 5/8 21 5/8 12 1/2 7 3/4 DrchHu .20 1.7 64 10 11 3/4 11 1/2 11 1/2 - 1/4 18 3/4 7 1/4 Doskcl nt 3 1 3/16 Dotrnix 19 22 1 9/16 1 1/2 1 1/2 + 1/8 1 5/8 DblEgl 80 1 3/4 1 4 1/2 3 1/2 Dghtie .16 4.0 110 4 3 3/4 4 + 1/8 35 10 3/4 DglLom s .40 2.0 7 14 20 1/4 19 3/4 19 3/4 - 1/2 5 3/4 3 7/8 DovrReg .21 e 3.8 5 5 1/2 5 1/2 5 1/2 15 3/4 8 DrecoE 12 374 13 1/4 12 3/4 12 3/4 24 7/8 20 DresBk s .75 r 3.4 112 21 7/8 21 7/8 21 7/8 + 1/8 19 1/2 7 3/4 DresB 24 2422 19 1/2 18 7/8 19 1/8 8 1/8 2 1/2 DrewIn 9 261 7 1/4 6 3/4 7 1/4 + 1/4 7 1/4 3 5/8 Drexlr 303 4 1/8 3 7/8 4 1/8 + 1/4 36 3/4 15 DreyerG .24 1.0 23 5392 24 3/4 24 1/4 24 1/4 - 1/4 13 1/2 5 3/4 DriefC .59 e 9.5 434 6 7/16 6 1/8 6 3/16 +5/16 8 1 3/8 Drivfn s 87 3 3/8 3 1/4 3 3/8 +1/16 9 1/4 3 5/8 DrugE .08 1.4 467 5 7/8 5 5/8 5 5/8 8 1/2 1 1/4 DrgScr 156 1 11/16 1 1/2 1 5/8 14 1/4 4 3/4 DuraPh 1735 7 1/2 7 7 3/8 - 1/8 10 1/2 3 1/8 Durkn 14 818 10 1/2 10 10 - 1/8 4 1/4 1 1/2 Duratek 90 3 1/2 3 1/8 3 3/8 - 1/8 29 20 3/4 Duriron .60 2.4 17 69 25 1/4 24 3/4 25 1/4 1 3/16 3/8 DynaGp 91 27/32 25/32 27/32 +3/32 10 1/8 4 1/4 Dynagn 216 5 3/8 5 1/8 5 1/8 7 4 3/4 Dyngn un 112 6 7/8 6 1/2 6 5/8 + 1/8 1 1/2 1/32 DynAm nt 1 5/8 1 DynCls nt 2 1/2 1 3/16 DynOil 72 1 9/16 1 7/16 1 9/16 6 3/8 4 DynRsh t nt 6 1/4 3 Dynscn 5 4 4 4 - 1/8 7 3/4 2 1/2 Dynasty 172 2 3/4 2 1/2 2 5/8 4 3/8 1 9/16 DyntcI s nt 22 1/2 15 1/2 DytchC 14 1247 20 1/2 19 3/4 20 1/2 +1 1 3/8 DyntrL 14 80 9/16 17/32 9/16 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