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: 10-27, NYSE - Beginning with letter A Date: Tue, 27 Oct 92 19:10:33 EST Message-ID: <37.1992Oct27.191033@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 4.1 19 x416 11 7/8 11 1/2 11 5/8 - 1/8 11 5/8 10 1/8 ACMIn .96 8.7 936 11 1/8 10 7/8 11 + 1/8 10 3/8 9 ACM Op .80 8.4 263 9 1/2 9 1/4 9 1/2 + 1/8 11 7/8 9 5/8 ACM Sc .96 9.0 616 10 7/8 10 5/8 10 5/8 9 3/4 8 1/4 ACMSp .80 8.8 302 9 1/8 9 9 1/8 10 5/8 8 1/4 ACM MI 1.08 11.5 398 9 1/2 9 3/8 9 3/8 - 1/8 12 7/8 9 1/8 ACMMM .99 10.3 225 9 5/8 9 1/2 9 5/8 + 1/8 2 1/2 15/16 ADT wt 32 1 1/8 1 1 1/8 + 1/8 9 1/2 5 ADT 2536 6 7/8 6 5/8 6 3/4 + 1/8 34 24 AFLAC .44 1.5 15 4124 30 1/4 30 30 1/4 + 3/8 27 18 AL Lab .18 .7 102 342 27 7/8 26 1/4 26 1/2 - 1/2 2 1/8 15/32 AM Intl 433 1/2 15/32 15/32 8 3/4 1 1/2 AM In pf 64 1 1/2 1 3/8 1 3/8 - 1/8 11 7/8 10 7/8 AMEVSc 1.02 9.2 81 11 1/8 11 11 1/8 80 1/4 54 3/8 AMR 8098 65 1/8 63 1/4 63 3/8 -1 28 25 ANR pf 2.67 9.6 3 27 3/4 27 3/4 27 3/4 + 1/4 47 1/4 35 ARCOCh 2.50 6.1 18 281 41 5/8 41 1/4 41 1/4 - 3/8 2 3/8 1 ARX 13 617 2 2 2 + 1/8 53 1/2 32 1/2 ASA Ltd 2.00 6.5 1050 32 30 7/8 31 -1 1/2 34 3/4 26 1/8 AbtLab s .60a 2.1 20 8185 29 1/8 28 3/4 28 7/8 - 1/4 9 7/8 4 3/8 Abex n 307 5 5/8 5 5/8 5 5/8 - 1/8 14 10 3/4 Abitibi g .50 30 10 3/4 10 5/8 10 5/8 - 1/8 6 1/4 3 3/4 AcmeE 34 158 4 5/8 4 1/4 4 3/8 - 1/8 11 3/4 4 3/4 AcmeC .40 5.2 14 532 7 3/4 7 1/2 7 5/8 + 1/4 17 3/8 15 1/8 Acordia n 1022 17 3/8 17 17 3/8 + 3/8 37 3/8 14 3/8 Acuson 12 510 16 5/8 16 16 - 1/2 20 1/4 17 1/2 AdaEx 1.63e 8.4 72 19 1/2 19 3/8 19 1/2 21 1/2 7 3/8 AMD 5 5863 14 7/8 14 3/4 14 3/4 + 1/8 49 1/8 29 1/2 AMD pf 3.00 7.6 449 39 1/4 39 39 1/4 + 3/8 9 1/8 3 5/8 Advest 32 6 6 6 42 3/4 28 3/4 Aegon s .68i 1.6 8 130 42 1/8 42 42 47 36 1/2 AetnLf 2.76 6.6 10 834 42 1/2 41 3/4 41 3/4 - 3/4 12 7/8 7 1/2 AfilPb .24 2.2 16 539 10 7/8 10 5/8 10 7/8 + 1/8 25 3/4 21 1/2 AgrMin n 2.42 10.7 8 x134 22 3/4 22 1/2 22 5/8 + 1/4 19 3/8 12 5/8 Ahmans .88 6.0 9 5558 14 3/4 14 1/4 14 5/8 + 3/8 27 5/8 24 Ahman pf 2.40 9.2 87 26 25 7/8 26 22 1/2 4 Aileen 7 46 4 1/4 4 1/8 4 1/4 49 1/2 31 3/4 AirPrd s .85 1.8 19 2520 46 3/8 45 5/8 46 1/8 + 1/2 29 3/4 12 1/2 AirFrt .30 1.6 106 1839 19 1/8 18 5/8 19 + 1/8 35 1/8 19 1/4 Airgas 29 166 35 34 34 1/8 - 3/4 12 3/4 8 1/8 Airlease 1.68 14.8 9 9 11 3/8 11 3/8 11 3/8 + 1/8 25 5/8 24 AlaP pfH 1.90 7.6 7 25 24 1/2 25 + 1/2 25 3/4 23 5/8 AlaP pfA 1.90 7.8 380 24 5/8 24 3/8 24 1/2 11 1/4 10 1/8 AlaP pfS .87 7.9 25 11 10 7/8 11 + 1/8 104 95 3/4 AlaP pfC 8.16 8.1 z130 101 1/4 101 1/4 101 1/4 - 1/4 23 7/8 14 3/4 AlskAir .20 1.2 296 16 5/8 16 1/8 16 1/8 - 1/8 21 1/4 11 1/4 AlbnyIn .35 2.7 54 213 13 1/8 13 13 - 1/4 32 21 1/4 Alberto .24 1.0 19 42 24 5/8 24 1/4 24 1/2 - 1/4 25 3/4 19 1/8 AlCulA .24 1.1 17 133 22 5/8 22 1/4 22 3/8 - 1/8 47 1/2 32 3/4 Albtsn .64 1.4 26 1267 46 5/8 46 3/8 46 1/2 + 1/2 22 3/4 15 1/4 Alcan .30 1.8 899 16 3/4 16 3/8 16 1/2 - 1/8 42 5/8 30 1/4 AlcoStd .92 2.7 15 202 34 3/8 34 34 1/8 - 1/8 27 1/8 23 1/4 Alcatel n .56e 2.3 139 24 7/8 24 3/4 24 3/4 27 3/4 14 1/2 AlexBrn .50 2.9 5 190 17 1/4 17 17 1/8 27 3/8 18 AlexAlx 1.00 3.9 16 1056 25 3/4 25 1/4 25 1/2 - 1/4 32 3/8 8 3/8 vAlexdr 100 30 1/4 29 3/4 30 - 1/8 129 94 1/2 AllegCp 1.86t 1.6 20 6 119 118 119 +1 36 5/8 20 1/4 AlgLud .88 2.8 19 182 31 1/2 31 3/8 31 3/8 + 1/8 48 3/4 41 1/2 AllgPw 3.20 6.9 13 374 46 1/4 46 1/8 46 1/4 30 17 7/8 AllenG .20b .8 16 107 24 3/8 24 24 1/8 - 1/4 31 21 3/4 AlnG pfA 1.75 6.2 52 28 3/4 28 3/8 28 3/8 - 1/4 27 1/4 18 7/8 Alergn .40 1.8 15 852 22 3/4 22 22 1/4 - 1/4 39 1/8 28 1/8 AlnCap 2.40e 7.2 13 304 33 1/4 32 3/4 33 1/4 + 1/2 12 1/2 9 1/4 AllGlE .18e 1.8 26 9 3/4 9 5/8 9 3/4 27 1/2 19 1/8 AllTch 8 20 27 1/4 27 27 28 3/8 23 1/4 AlIsh pf 2.97 11.3 126 26 1/4 26 26 1/4 + 1/4 21 1/4 17 1/4 AldIsh .99e 4.9 13 3 20 20 20 + 1/4 4 1 5/8 AlldPd 173 2 1/8 2 2 1/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 4940 57 3/4 56 56 3/8 - 5/8 10 3/8 9 1/2 AllmonT .66e 6.7 162 10 9 7/8 9 7/8 - 1/8 9 7/8 7 3/4 AMIO .72 9.1 262 7 7/8 7 3/4 7 7/8 + 1/8 10 7 3/4 AMIO2 .72 9.3 701 7 7/8 7 3/4 7 3/4 10 1/2 8 1/4 AMIO3 .72a 8.3 43 8 5/8 8 5/8 8 5/8 11 3/8 10 1/8 AMIT .72a 6.9 349 10 3/8 10 1/4 10 3/8 + 1/8 11 1/8 9 7/8 AMIT2 .69a 6.8 404 10 1/8 10 10 1/8 10 1/8 9 1/8 AMIT3 .66a 7.1 70 9 3/8 9 1/4 9 1/4 + 1/8 11 3/8 9 3/4 AMPI .75 7.5 171 10 1/8 10 10 45 7/8 34 3/4 ALTEL 1.60 3.5 19 1067 45 5/8 44 7/8 45 1/2 + 5/8 8 5/8 4 7/8 Allwaste 18 719 6 5 7/8 5 7/8 - 1/8 80 5/8 54 3/8 Alcoa 1.60 2.4 24 2981 69 3/8 68 68 -1 1/8 55 3/4 33 1/2 Alza s 46 5156 40 1/8 38 38 1/8 -1 3/4 15/16 9/32 AmBas 197 7/16 3/8 13/32 +1/32 12 1/2 8 1/2 AmaxG .08 .9 38 269 8 3/4 8 5/8 8 5/8 - 1/4 23 3/8 15 Amax .80a 4.8 929 17 1/4 16 5/8 16 5/8 - 1/4 40 1/2 26 1/4 Ambac .40 1.1 11 745 37 1/2 36 3/4 36 7/8 - 5/8 25 11 5/8 Amcast .48 3.2 9 354 15 14 1/8 15 + 7/8 8 1 7/8 Amdur n 10 2 3/4 2 3/4 2 3/4 - 1/8 57 1/4 36 5/8 AmHes .60 1.2 2303 49 1/8 48 3/8 48 3/4 - 1/8 10 7/8 10 AAdj 95 .68 6.5 95 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 6.9 804 10 1/8 9 7/8 10 1/8 + 1/8 10 3/8 9 3/4 AAdj 98 n .71 7.2 631 10 9 7/8 9 7/8 - 1/8 10 1/4 9 7/8 AAdj 99 n 83 10 9 7/8 9 7/8 - 1/8 32 5/8 22 1/8 ABarck .13 31 1874 29 3/4 29 3/8 29 3/8 - 3/8 49 7/8 38 3/8 ABrand 1.97 4.7 10 4195 42 41 3/8 42 + 3/4 20 1/4 15 3/4 ABldM s .50 2.8 13 21 18 1/8 18 18 1/8 + 1/8 31 1/4 18 1/2 ABusP s .70 2.8 13 12 25 3/4 25 1/4 25 3/8 - 1/8 21 3/4 18 3/4 ACapBd 1.68 8.3 79 20 3/8 20 1/8 20 1/4 20 3/8 18 ACapCv 1.18e 6.1 9 19 1/2 19 1/2 19 1/2 8 5/8 7 1/8 ACapIn .76 10.1 188 7 5/8 7 1/2 7 1/2 - 1/8 66 3/8 52 1/8 ACyan 1.65 3.0 13 2773 55 7/8 54 1/4 55 7/8 +1 7/8 35 1/4 30 1/8 AElPw 2.40 7.4 14 1424 32 3/8 32 1/4 32 1/4 + 1/8 24 5/8 18 AmExp 1.00 4.9 18 26644 21 1/2 20 3/8 20 1/2 51 1/4 39 AGnCp 2.08 4.0 11 2136 52 1/4 51 1/8 52 1/4 +1 9 1/4 7 7/8 AmGvI .77a 8.6 88 9 8 7/8 9 11 1/2 10 AGIP .96a 8.7 166 11 1/8 11 11 - 1/8 11 1/4 10 1/8 AGTT .94 8.7 15 10 7/8 10 3/4 10 3/4 - 1/8 37 19 1/4 AHltPr 2.84 12.8 13 260 22 3/4 22 1/8 22 1/8 - 3/8 32 1/2 22 AHerit s .84 2.6 16 2 31 3/4 31 3/4 31 3/4 - 1/8 86 1/4 62 1/4 AHome 2.60 3.8 14 3779 68 5/8 67 3/4 68 1/8 - 1/2 19 5/8 16 1/2 AmInc n .20 1.1 20 18 1/4 18 1/4 18 1/4 + 1/8 114 1/2 82 AIntGr .56 .5 15 2871 112 3/8 110 1/2 111 - 1/8 12 1/8 8 1/8 AMdRs n 1081 12 3/8 11 3/4 12 11 9 7/8 AmMuTr .65 6.1 51 10 5/8 10 1/2 10 5/8 - 1/8 10 7/8 9 1/2 AmMuT2 .62 6.1 63 10 3/8 10 1/8 10 1/8 - 1/8 16 1/8 9 1/4 AmOil 20 63 14 7/8 14 3/4 14 3/4 - 1/4 12 1/2 10 AOIF 1.00a 8.8 239 11 1/2 11 3/8 11 3/8 8 5/8 6 1/4 APrec .22 2.8 18 104 7 7/8 7 3/4 7 7/8 48 30 1/4 APresd .60 1.5 7 362 39 38 3/4 38 7/8 10 7/8 6 1/4 AREst 1.00 15.7 7 418 6 3/8 6 1/8 6 3/8 + 1/8 8 1/4 5 AmRlty 1 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip 22 2 2 2 42 1/2 26 AmStrs .70 1.7 13 972 41 3/8 41 1/8 41 1/8 - 1/2 16 1/8 14 1/2 AmSIP n 1.35 8.6 8 15 5/8 15 5/8 15 5/8 15 3/4 14 7/8 ASIPII n 1.35 8.9 143 15 1/8 15 15 1/8 45 3/8 35 1/8 AT&T 1.32 3.0 17 11195 44 3/8 43 3/4 44 1/8 - 1/8 7 1/2 2 1/2 AWste 13 565 3 1/2 3 1/4 3 3/8 28 1/2 20 5/8 AmWtr .92 3.7 11 259 24 3/4 24 3/8 24 5/8 - 1/8 20 15 3/4 AWat prA 1.25 6.8 z300 18 1/2 18 1/2 18 1/2 - 1/2 3 3/8 1 3/4 AmHotl .75c 10 2 2 2 14 3/4 7 1/2 Amrscb 12 425 10 1/4 9 3/4 9 3/4 - 5/8 70 5/8 56 1/4 Ameritch 3.52 5.3 15 2228 66 1/4 65 3/4 66 1/4 + 1/2 38 3/4 29 Ameron 1.28 3.7 18 39 34 3/8 34 1/8 34 3/8 18 1/8 11 7/8 Ametek .68 4.6 15 206 15 14 7/8 14 7/8 - 1/8 53 3/4 41 3/4 Amoco 2.20 4.1 22 7125 53 3/4 53 1/8 53 3/8 + 1/4 68 3/4 50 AMP 1.52 2.4 25 2234 62 1/2 62 62 3/8 8 7/8 5 1/2 Ampco .30 5.0 10 6 1/8 6 6 - 1/8 10 5/8 5 3/4 Amphnl n 18 651 5 7/8 5 5/8 5 5/8 - 1/8 12 1/8 4 1/8 Amre .12 2.4 100 50 5 5 5 27 3/4 18 1/4 Amsco 24 1189 27 1/4 27 27 1/4 + 1/4 31 3/8 20 AmSth s 1.04 3.5 12 549 29 3/4 29 1/8 29 5/8 + 1/2 5 3/8 2 7/8 Anacmp 9 383 3 5/8 3 1/2 3 1/2 - 1/8 32 7/8 18 1/2 Anadrk .30 1.0 99 1180 30 1/8 29 1/2 29 5/8 - 1/2 11 3/4 7 1/8 Analog 115 1128 11 1/2 11 1/4 11 1/2 40 23 1/8 Angelic .92 3.9 11 184 23 3/4 23 1/8 23 3/8 + 1/4 62 51 3/4 Anheus 1.28 2.4 16 3905 54 1/2 53 1/2 53 5/8 - 3/4 25 12 AnnTayl 1689 22 21 5/8 21 5/8 + 1/2 47 3/4 31 Anthem 18 319 43 1/4 42 3/4 43 1/4 + 1/2 14 3/4 9 7/8 Anthony .44a 3.9 14 3 11 1/4 11 1/8 11 1/4 + 1/8 50 1/4 35 1/2 Aon Cp 1.68 3.3 13 838 51 1/8 50 1/4 50 5/8 + 1/2 47 1/8 36 5/8 Aon pf 3.04 6.5 63 47 46 1/2 46 1/2 22 1/8 12 Apache .28 1.4 18 1105 19 7/8 19 3/4 19 7/8 - 1/8 11 3/4 8 7/8 Apex .81 8.5 331 9 1/2 9 3/8 9 1/2 8 5/8 4 3/8 ApplMg 363 831 7 1/4 6 3/4 7 1/4 + 1/4 20 12 1/2 ApldPw .12 .8 21 33 15 3/8 15 15 1/8 + 1/8 25 1/4 20 1/8 Aquarn 1.62 6.8 14 85 23 7/8 23 1/2 23 3/4 13 5/8 8 5/8 Aracrz n 182 10 3/4 10 1/2 10 5/8 21 5/8 19 1/4 Arcadn n 2.42 12.3 11 344 20 19 5/8 19 5/8 - 3/8 31 1/2 21 7/8 ArchDn .10b .4 17 6394 27 3/8 27 1/8 27 1/4 15 7/8 8 3/4 ArgentFd .06e .6 243 9 7/8 9 3/8 9 3/8 - 1/2 92 71 3/8 AriP pf 6.19e 6.8 y100 90 1/2 90 1/2 90 1/2 +1 1/2 29 1/8 26 5/8 ArkPL pf 2.40 8.5 16 28 1/2 28 1/8 28 1/8 - 3/8 16 3/4 6 7/8 Arkla .28 3.5 200 4122 8 1/4 7 7/8 8 - 1/8 40 1/2 29 1/2 Arkla pfA 3.00 8.9 65 34 1/4 33 5/8 33 5/8 - 5/8 7 1/2 4 Armco 1036 5 3/4 5 5/8 5 3/4 46 1/4 32 1/2 Armc pfA 4.50 11.2 12 40 3/4 40 1/4 40 1/4 - 1/2 51 3/8 48 1/2 Armc pfB 3.62 7.2 29 51 50 1/2 50 1/2 - 1/4 37 1/2 23 1/2 ArmWI 1.20 4.3 23 445 27 7/8 27 3/8 27 7/8 + 5/8 28 11 1/2 ArowE 17 731 27 5/8 26 7/8 27 1/2 - 1/8 11 1/4 4 3/8 Artra 10 5 3/4 5 3/4 5 3/4 29 7/8 17 3/8 Arvin .68 2.7 15 417 25 3/8 24 5/8 24 7/8 - 3/8 31 3/4 18 1/4 Asarco .80 3.3 23 1546 24 1/4 23 5/8 24 1/8 38 23 5/8 AsCoal .40 1.4 14 256 28 27 3/4 27 7/8 + 5/8 34 22 1/2 AshOil 1.00 3.9 1465 26 5/8 25 3/4 25 7/8 - 3/4 17 10 1/8 AsiaPc 3.03e 21.8 283 14 1/8 13 7/8 13 7/8 16 5/8 6 1/2 AsetInv .72 10.1 8 257 7 1/4 7 1/8 7 1/8 - 1/8 8 1/4 4 1/2 AtalSos .40e 8.2 10 18 5 4 7/8 4 7/8 - 1/8 16 1/2 10 5/8 Athlne 1.00 7.3 14 96 14 3/8 13 3/4 13 3/4 - 1/4 39 30 1/4 AtlGas 2.08 5.6 16 94 37 36 1/2 36 7/8 + 1/2 24 5/8 18 7/8 AtlEng s 1.52 6.8 13 378 22 1/4 22 22 1/4 122 1/4 98 1/8 AtlRich 5.50 4.6 18 4873 120 1/8 118 119 -1 3/8 290 3/4 235 5/8 AtlRc prC 2.80 1.0 1 283 1/2 283 1/2 283 1/2 -3 1/2 7 3/4 3 1/2 Atlas 203 4 7/8 4 1/2 4 1/2 - 1/8 23 1/8 19 ATMOS 1.24 5.6 16 26 22 3/8 22 1/4 22 1/4 - 1/8 13 7/8 8 5/8 Attwood .61e 6.4 13 869 9 5/8 9 3/8 9 1/2 10 1/4 4 3/4 AudVd 14 78 6 7/8 6 3/4 6 7/8 - 1/8 13 1/4 7 7/8 Augat 110 32 11 1/8 10 7/8 11 + 1/8 10 5/8 7 Austr .13e 1.7 71 7 3/4 7 5/8 7 5/8 11 3/8 10 AustStk 14 11 11 11 21 3/8 12 1/8 AutFit n 207 21 20 1/2 20 7/8 + 5/8 5 1/2 2 7/8 AutSec .25e 6.1 291 4 3/8 4 4 1/8 - 1/4 49 35 3/4 AutoDta .46 1.0 25 1101 47 1/4 46 3/4 46 7/8 - 3/8 42 22 AutoZn s 39 806 34 1/4 32 3/4 33 7/8 +1 1/4 28 21 1/2 AVEMCO .40 1.7 26 34 24 3/8 24 1/8 24 1/8 - 1/4 28 5/8 20 1/2 AveryD .88 3.5 20 893 25 3/4 25 1/4 25 1/2 + 1/8 31 3/8 23 1/8 Avnet .60 1.9 22 969 31 1/4 30 3/4 31 1/4 + 3/8 58 7/8 37 1/8 Avon 1.60 2.8 18 2097 58 1/8 57 3/8 57 7/8 + 1/8 28 7/8 13 Aydin .50e 3.4 9 75 14 7/8 14 1/4 14 7/8 + 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