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, NYSE - Beginning with letter A Date: Mon, 26 Oct 92 19:21:03 EST Message-ID: <97.1992Oct26.192103@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 15 7/8 10 5/8 AAR .48 4.0 19 238 12 11 5/8 11 7/8 + 1/8 11 5/8 10 1/8 ACMIn .96 8.8 659 11 10 3/4 10 7/8 + 1/8 10 3/8 9 ACM Op .80 8.5 101 9 3/8 9 1/4 9 3/8 + 1/8 11 7/8 10 ACM Sc .96 9.0 x732 10 3/4 9 5/8 10 5/8 9 3/4 8 1/4 ACMSp .80 8.8 385 9 1/8 9 9 1/8 + 1/8 10 5/8 8 1/4 ACM MI 1.08 11.4 636 9 5/8 9 3/8 9 1/2 12 7/8 9 1/8 ACMMM .99 10.4 121 9 5/8 9 1/2 9 1/2 2 1/2 15/16 ADT wt 40 1 1/8 1 1 9 1/2 5 ADT 1856 6 3/4 6 1/2 6 5/8 34 24 AFLAC .44 1.5 15 1494 29 7/8 29 1/2 29 7/8 + 3/8 26 3/4 18 AL Lab .18 .7 104 624 27 26 3/8 27 + 5/8 2 1/8 15/32 AM Intl 120 1/2 15/32 15/32 8 3/4 1 5/8 AM In pf 71 1 3/4 1 1/2 1 1/2 - 1/8 11 7/8 10 7/8 AMEVSc 1.02 9.2 6 11 1/8 11 11 1/8 80 1/4 54 3/8 AMR 9899 64 5/8 62 1/2 64 3/8 +1 1/2 28 25 ANR pf 2.67 9.7 1 27 1/2 27 1/2 27 1/2 - 1/4 47 1/4 35 ARCOCh 2.50 6.0 18 548 41 5/8 41 1/8 41 5/8 + 1/2 2 3/8 1 ARX 21 35 1 7/8 1 7/8 1 7/8 53 1/2 33 1/4 ASA Ltd 2.00 6.2 737 33 1/8 32 1/2 32 1/2 - 7/8 34 3/4 26 1/8 AbtLab s .60a 2.1 21 7690 29 1/4 28 5/8 29 1/8 + 1/4 9 7/8 4 3/8 Abex n 266 5 3/4 5 3/4 5 3/4 - 1/8 14 10 3/4 Abitibi g .50 20 10 7/8 10 3/4 10 3/4 6 1/4 3 3/4 AcmeE 35 73 4 5/8 4 3/8 4 1/2 + 1/4 11 3/4 4 3/4 AcmeC .40 5.4 14 398 7 1/2 7 1/8 7 3/8 + 3/8 17 3/8 15 1/8 Acordia n 919 17 16 7/8 17 - 1/8 37 3/8 14 3/8 Acuson 13 987 16 5/8 16 16 1/2 + 3/8 20 1/4 17 1/2 AdaEx 1.63e 8.4 118 19 1/2 19 1/4 19 1/2 + 1/8 21 1/2 7 3/8 AMD 5 5441 14 7/8 14 1/4 14 5/8 + 1/4 49 1/8 29 1/2 AMD pf 3.00 7.7 42 38 7/8 38 1/4 38 7/8 + 3/8 9 1/8 3 5/8 Advest 17 6 5 7/8 6 + 1/8 42 3/4 28 3/4 Aegon s .68i 1.6 8 21 42 41 3/4 42 - 1/8 47 36 1/2 AetnLf 2.76 6.5 10 x2691 42 1/2 40 7/8 42 1/2 + 3/4 12 7/8 7 1/2 AfilPb .24 2.2 16 1125 10 7/8 10 1/2 10 3/4 + 1/4 25 3/4 21 1/2 AgrMin n 2.42 10.5 8 307 23 22 7/8 23 19 3/8 12 5/8 Ahmans .88 6.2 9 2557 14 1/4 13 3/4 14 1/4 + 3/8 27 5/8 24 Ahman pf 2.40 9.2 84 26 25 3/4 26 22 1/2 4 Aileen 7 83 4 1/4 4 1/8 4 1/4 49 1/2 31 3/4 AirPrd s .85 1.9 19 1765 45 5/8 45 1/4 45 5/8 + 1/4 29 3/4 12 1/2 AirFrt .30 1.6 37 1397 19 18 1/8 18 7/8 + 3/4 35 1/8 19 1/4 Airgas 29 178 35 34 3/4 34 7/8 + 1/8 12 3/4 8 1/8 Airlease 1.68 14.9 9 77 11 3/8 11 11 1/4 + 1/8 25 5/8 24 AlaP pfH 1.90 7.8 1 24 1/2 24 1/2 24 1/2 - 1/4 25 3/4 23 5/8 AlaP pfA 1.90 7.8 135 24 5/8 24 3/8 24 1/2 11 1/4 10 1/8 AlaP pfS .87 8.0 14 10 7/8 10 7/8 10 7/8 104 95 3/4 AlaP pfC 8.16 8.0 z820 101 1/2 101 3/8 101 1/2 + 1/2 105 98 1/2 AlaP pfB 8.28 8.1 z440 103 1/4 102 102 -1 1/4 23 7/8 14 3/4 AlskAir .20 1.2 603 16 3/4 16 1/4 16 1/4 - 1/2 21 1/4 11 1/4 AlbnyIn .35 2.6 55 169 13 3/8 13 1/8 13 1/4 - 1/8 32 21 1/4 Alberto .24 1.0 19 87 24 3/4 24 3/8 24 3/4 25 3/4 19 1/8 AlCulA .24 1.1 17 97 22 3/4 22 1/2 22 1/2 - 1/4 47 1/2 32 3/4 Albtsn .64 1.4 25 650 46 45 5/8 46 + 1/4 22 3/4 15 1/4 Alcan .30 1.8 3212 16 3/4 16 16 5/8 + 1/2 42 5/8 30 1/4 AlcoStd .92 2.7 15 393 34 3/8 33 3/4 34 1/4 - 1/4 27 1/8 23 1/4 Alcatel n .56e 2.3 626 24 7/8 24 3/4 24 3/4 - 1/8 27 3/4 14 1/2 AlexBrn .50 2.9 5 x1045 17 1/4 16 7/8 17 1/8 + 3/8 27 3/8 18 AlexAlx 1.00 3.9 16 1754 25 3/4 25 1/8 25 3/4 + 1/4 32 3/8 8 3/8 vAlexdr 134 30 1/8 29 3/4 30 1/8 + 1/8 129 94 1/2 AllegCp 1.86t 1.6 20 1 118 118 118 36 5/8 20 1/4 AlgLud .88 2.8 19 445 31 1/4 30 3/8 31 1/4 + 3/4 48 3/4 41 1/2 AllgPw 3.20 6.9 13 552 46 1/4 46 46 1/4 + 1/4 30 17 7/8 AllenG .20b .8 16 27 24 1/2 24 3/8 24 3/8 - 1/4 31 21 3/4 AlnG pfA 1.75 6.1 x56 28 3/4 28 5/8 28 5/8 - 1/8 27 1/4 18 7/8 Alergn .40 1.8 15 484 23 22 1/2 22 1/2 - 3/8 39 1/8 28 1/8 AlnCap 2.40e 7.3 13 55 33 1/4 32 3/4 32 3/4 - 1/2 12 1/2 9 1/4 AllGlE .18e 1.8 84 9 7/8 9 3/4 9 3/4 - 1/8 27 1/2 19 1/8 AllTch 8 56 27 26 7/8 27 + 1/8 28 3/8 23 1/4 AlIsh pf 2.97 11.4 139 26 1/4 26 26 - 1/4 4 1 5/8 AlldPd 138 2 1/8 2 2 1/8 + 1/4 61 1/4 36 3/8 AldSgnl 1.00 1.8 2706 57 1/8 55 3/4 57 +1 1/4 10 3/8 9 1/2 AllmonT .66e 6.6 28 10 9 7/8 10 9 7/8 7 3/4 AMIO .72 9.3 301 7 7/8 7 3/4 7 3/4 10 7 3/4 AMIO2 .72 9.3 356 7 7/8 7 3/4 7 3/4 10 1/2 8 1/4 AMIO3 .72a 8.3 114 8 5/8 8 1/2 8 5/8 + 1/8 11 3/8 10 1/8 AMIT .72a 7.0 195 10 3/8 10 1/4 10 1/4 - 1/8 11 1/8 9 7/8 AMIT2 .69a 6.8 356 10 1/4 10 10 1/8 - 1/8 10 1/8 9 1/8 AMIT3 .66a 7.2 80 9 1/8 9 1/8 9 1/8 - 1/8 11 3/8 9 3/4 AMPI .75 7.5 245 10 1/8 10 10 - 1/8 45 7/8 34 3/4 ALTEL 1.60 3.6 19 750 44 7/8 44 5/8 44 7/8 + 1/4 8 5/8 4 7/8 Allwaste 18 1056 6 5 5/8 6 80 5/8 54 3/8 Alcoa 1.60 2.3 25 2706 69 3/8 68 69 1/8 + 5/8 55 3/4 33 1/2 Alza s 48 2883 40 7/8 39 7/8 39 7/8 - 7/8 15/16 9/32 AmBas 151 15/32 3/8 3/8 -1/16 12 1/2 8 1/2 AmaxG .08 .9 39 322 9 8 7/8 8 7/8 - 1/8 23 3/8 15 Amax .80a 4.7 926 17 1/8 16 5/8 16 7/8 40 1/2 26 1/4 Ambac .40 1.1 11 677 37 1/2 37 1/8 37 1/2 25 11 5/8 Amcast .48 3.4 9 400 14 1/8 13 7/8 14 1/8 + 1/8 8 1 7/8 Amdur n 7 2 7/8 2 7/8 2 7/8 57 1/4 36 5/8 AmHes .60 1.2 724 49 1/4 48 5/8 48 7/8 - 3/8 10 7/8 10 AAdj 95 .68 6.5 60 10 5/8 10 1/2 10 1/2 10 5/8 9 7/8 AAdj 96 .70 6.9 222 10 1/8 10 10 1/8 10 1/2 9 3/4 AAdj 97 .70 7.0 330 10 9 7/8 10 10 3/8 9 3/4 AAdj 98 n .71 7.1 1349 10 9 7/8 10 + 1/8 10 1/4 9 7/8 AAdj 99 n 9 10 9 7/8 10 32 5/8 22 1/8 ABarck .13 31 1504 29 7/8 29 5/8 29 3/4 - 3/8 49 7/8 38 3/8 ABrand 1.75 4.2 10 2956 41 1/4 40 5/8 41 1/4 + 1/8 200 1/4 160 ABrd pfA 2.67 1.6 1 166 3/4 166 3/4 166 3/4 -1 3/8 20 1/4 15 3/4 ABldM s .50 2.8 13 32 18 18 18 31 1/4 18 1/2 ABusP s .70 2.7 13 53 26 1/8 25 1/2 25 1/2 - 1/8 21 3/4 18 3/4 ACapBd 1.68 8.3 17 20 1/4 20 1/8 20 1/4 - 1/8 20 3/8 18 ACapCv 1.18e 6.1 24 19 5/8 19 1/2 19 1/2 8 5/8 7 1/8 ACapIn .76 10.0 246 7 5/8 7 1/2 7 5/8 + 1/4 66 3/8 52 1/8 ACyan 1.65 3.1 13 1635 54 53 3/8 54 + 3/8 35 1/4 30 1/8 AElPw 2.40 7.5 14 1498 32 1/4 32 32 1/8 - 1/8 24 5/8 18 AmExp 1.00 4.9 12 9362 20 3/4 20 3/8 20 1/2 + 1/8 50 3/8 39 AGnCp 2.08 4.1 11 1787 51 1/4 50 1/4 51 1/4 +1 1/4 9 1/4 7 7/8 AmGvI .77a 8.6 217 9 8 7/8 9 + 1/8 11 1/2 10 AGIP .96a 8.6 405 11 1/8 11 11 1/8 11 1/4 10 1/8 AGTT .94 8.6 144 10 7/8 10 3/4 10 7/8 37 19 1/4 AHltPr 2.84 12.6 13 x514 23 22 3/8 22 1/2 - 1/8 32 1/2 22 AHerit s .84 2.6 16 10 32 1/8 31 7/8 31 7/8 + 1/8 86 1/4 62 1/4 AHome 2.60 3.8 14 4350 68 5/8 67 3/4 68 5/8 + 3/4 19 5/8 16 1/2 AmInc n .20 1.1 255 18 1/4 18 1/8 18 1/8 + 1/8 114 1/2 82 AIntGr .56 .5 15 4434 111 3/8 108 1/4 111 1/8 +1 5/8 12 1/8 8 1/8 AMdRs n 1001 12 1/8 11 3/4 12 + 1/4 11 9 7/8 AmMuTr .65 6.0 6 10 3/4 10 3/4 10 3/4 + 1/8 10 7/8 9 1/2 AmMuT2 .62 6.0 13 10 3/8 10 1/4 10 1/4 16 1/8 9 1/4 AmOil 20 239 15 1/4 14 1/2 15 - 3/8 12 1/2 10 AOIF 1.00a 8.8 439 11 1/2 11 3/8 11 3/8 8 5/8 6 1/4 APrec .22 2.8 18 303 7 7/8 7 1/2 7 7/8 + 1/2 48 30 1/4 APresd .60 1.5 7 565 38 7/8 38 3/4 38 7/8 10 7/8 6 1/4 AREst 1.00 16.0 7 249 6 1/2 6 1/4 6 1/4 - 1/8 8 1/4 5 AmRlty 9 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip 256 2 1/8 2 2 - 1/8 42 1/2 26 AmStrs .70 1.7 13 844 41 3/4 41 1/4 41 5/8 + 1/4 16 1/8 14 1/2 AmSIP n 1.35 8.6 15 15 5/8 15 5/8 15 5/8 + 1/8 15 3/4 14 7/8 ASIPII n 1.35 8.9 90 15 1/8 15 15 1/8 45 3/8 35 1/8 AT&T 1.32 3.0 17 14549 44 1/4 42 7/8 44 1/4 +1 1/8 7 1/2 2 1/2 AWste 13 1100 3 1/2 3 1/4 3 3/8 28 1/2 20 5/8 AmWtr .92 3.7 11 232 24 7/8 24 5/8 24 3/4 + 1/8 20 15 3/4 AWat prA 1.25 6.6 z1000 19 1/4 19 19 -1 3 3/8 1 3/4 AmHotl .75c 2 2 2 2 14 3/4 7 1/2 Amrscb 12 944 10 3/8 9 1/2 10 3/8 + 3/4 70 5/8 56 1/4 Ameritch 3.52 5.4 15 732 65 3/4 64 7/8 65 3/4 + 1/2 38 3/4 29 Ameron 1.28 3.7 18 23 34 3/8 34 34 3/8 + 3/4 18 1/8 11 7/8 Ametek .68 4.5 15 357 15 1/8 14 5/8 15 + 1/2 53 3/4 41 3/4 Amoco 2.20 4.1 22 7003 53 1/8 52 53 1/8 + 5/8 68 3/4 50 AMP 1.52 2.4 25 1068 62 5/8 62 62 3/8 - 3/8 10 5/8 5 7/8 Amphnl n 18 580 6 1/8 5 3/4 5 3/4 - 3/8 12 1/8 4 1/8 Amre .12 2.4 100 73 5 4 7/8 5 + 1/8 27 3/4 18 1/4 Amsco 24 2171 27 1/8 26 3/4 27 + 1/4 31 3/8 20 AmSth s 1.04 3.6 12 464 29 1/8 29 29 1/8 + 1/8 5 3/8 2 7/8 Anacmp 9 773 3 5/8 3 1/2 3 5/8 + 1/8 32 7/8 18 1/2 Anadrk .30 1.0 100 2990 30 1/2 30 30 1/8 + 3/8 11 3/4 7 1/8 Analog 115 806 11 5/8 11 1/4 11 1/2 40 23 5/8 Angelic .92 4.0 11 779 24 23 1/8 23 1/8 - 7/8 62 51 3/4 Anheus 1.28 2.4 16 1633 54 1/2 54 1/8 54 3/8 + 1/8 25 12 AnnTayl 909 21 1/4 20 5/8 21 1/8 + 1/4 47 3/4 31 Anthem 18 357 42 3/4 42 1/2 42 3/4 + 1/4 14 3/4 9 7/8 Anthony .44a 4.0 14 68 11 1/4 11 11 1/8 50 1/4 35 1/2 Aon Cp 1.68 3.4 13 644 50 1/4 49 1/4 50 1/8 + 5/8 47 1/8 36 5/8 Aon pf 3.04 6.5 62 46 1/2 46 1/2 46 1/2 22 1/8 12 Apache .28 1.4 18 831 20 1/8 19 7/8 20 11 3/4 8 7/8 Apex .81 8.5 300 9 5/8 9 3/8 9 1/2 103 93 3/4 ApPw pfB 8.12 8.1 z14230 101 99 1/2 100 -1 1/2 97 1/2 87 5/8 ApPw pfC 7.40 7.8 z200 95 95 95 +1 3/8 8 5/8 4 3/8 ApplMg 350 402 7 1/8 6 7/8 7 20 12 1/2 ApldPw .12 .8 21 8 15 1/4 15 15 - 1/8 25 1/4 20 1/8 Aquarn 1.62 6.8 14 22 23 7/8 23 3/4 23 3/4 - 1/8 13 5/8 8 5/8 Aracrz n 20 10 5/8 10 5/8 10 5/8 + 1/8 21 5/8 19 1/4 Arcadn n 2.42 12.1 11 x183 20 1/8 19 3/4 20 + 3/8 31 1/2 21 7/8 ArchDn .10b .4 17 4599 27 3/8 26 5/8 27 1/4 15 7/8 8 3/4 ArgentFd .06e .6 126 9 7/8 9 1/2 9 7/8 + 3/8 29 1/8 26 5/8 ArkPL pf 2.40 8.4 3 28 5/8 28 1/2 28 1/2 + 1/8 16 3/4 6 7/8 Arkla .28 3.4 203 6474 8 3/8 7 7/8 8 1/8 + 1/8 40 1/2 29 1/2 Arkla pfA 3.00 8.8 80 34 1/4 33 3/4 34 1/4 + 1/2 7 1/2 4 Armco 3682 5 7/8 5 5/8 5 3/4 25 19 Armc pf 2.10 10.4 20 20 1/4 20 1/4 20 1/4 46 1/4 32 1/2 Armc pfA 4.50 11.0 5 40 3/4 40 1/4 40 3/4 + 3/4 51 1/8 48 1/2 Armc pfB 3.62 7.1 578 51 3/8 50 1/2 50 3/4 - 3/8 37 1/2 23 1/2 ArmWI 1.20 4.4 23 523 27 7/8 27 27 1/4 - 3/8 28 11 1/2 ArowE 17 1062 27 5/8 27 27 5/8 + 1/2 11 1/4 4 3/8 Artra 101 5 7/8 5 1/2 5 3/4 - 1/8 29 7/8 17 3/8 Arvin .68 2.7 15 171 25 3/8 25 1/8 25 1/4 31 3/4 18 1/4 Asarco .80 3.3 29 3016 24 1/4 23 1/2 24 1/8 + 1/4 38 23 5/8 AsCoal .40 1.5 13 22 27 3/8 27 27 1/4 - 1/8 34 22 1/2 AshOil 1.00 3.8 846 27 26 3/8 26 5/8 + 1/2 17 10 1/8 AsiaPc 3.03e 21.8 295 14 1/8 13 3/4 13 7/8 - 1/8 16 5/8 6 1/2 AsetInv .72 9.9 8 263 7 1/4 7 1/8 7 1/4 + 1/8 30 7/8 18 1/8 AsdNG .12 .4 37 36 29 1/2 29 29 - 1/2 16 1/2 10 5/8 Athlne 1.00 7.1 10 345 14 13 1/4 14 +1 1/4 39 30 1/4 AtlGas 2.08 5.7 16 96 36 1/2 36 1/8 36 3/8 + 1/2 24 5/8 18 7/8 AtlEng s 1.52 6.8 13 278 22 3/8 22 22 1/4 + 1/8 122 1/4 98 1/8 AtlRich 5.50 4.6 32 2032 120 3/8 119 120 3/8 +1 290 3/4 235 5/8 AtlRc prC 2.80 1.0 1 287 287 287 +3 1/8 7 3/4 3 1/2 Atlas 171 4 3/4 4 1/2 4 5/8 23 1/8 19 ATMOS 1.24 5.5 16 55 22 1/2 22 1/4 22 3/8 + 1/8 13 7/8 8 5/8 Attwood .61e 6.4 13 1854 9 1/2 9 3/8 9 1/2 - 1/8 10 1/4 4 3/4 AudVd 14 167 7 6 7/8 7 13 1/4 7 7/8 Augat 109 18 11 10 7/8 10 7/8 10 5/8 7 Austr .13e 1.7 151 7 3/4 7 5/8 7 5/8 - 1/8 11 3/8 10 AustStk 193 11 10 7/8 11 + 1/8 21 3/8 12 1/8 AutFit n 62 20 1/4 20 1/8 20 1/4 + 1/8 5 1/2 2 7/8 AutSec .25e 5.7 1585 4 3/8 4 1/8 4 3/8 49 35 3/4 AutoDta .46 1.0 25 1059 47 3/8 46 5/8 47 1/4 - 1/4 42 22 AutoZn s 38 360 32 3/4 32 1/8 32 5/8 + 1/4 4 7/8 2 Avalon 120 3 3/4 3 5/8 3 3/4 28 21 1/2 AVEMCO .40 1.6 26 59 24 1/2 24 3/8 24 3/8 28 5/8 20 1/2 AveryD .88 3.5 20 244 25 3/8 25 1/8 25 3/8 + 1/8 31 3/8 23 1/8 Avnet .60 1.9 22 1432 31 30 5/8 30 7/8 + 1/4 58 7/8 37 1/8 Avon 1.60 2.8 18 2659 57 3/4 57 1/2 57 3/4 + 1/4 28 7/8 13 Aydin .50e 3.5 9 138 14 5/8 14 1/4 14 3/8 - 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