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, NASDAQ - Beginning with letter D Date: Tue, 27 Oct 92 19:10:33 EST Message-ID: <66.1992Oct27.191033@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 1/4 4 1/4 D&K Whl 45 4 1/2 4 3/8 4 1/2 - 1/8 8 1/2 2 3/4 D&N Fn 7 35 6 3/8 6 1/8 6 3/8 11 1/4 7 DR Hort 40 7 3/4 7 1/4 7 3/4 + 1/2 6 1/8 3 1/4 DBA 6 17 4 1/4 4 1/4 4 1/4 3 1/8 1 DCX nt 8 1/2 2 1/16 DDI nt 16 1/2 10 DEP 12 1589 12 1/4 11 3/4 12 + 1/4 31 7 1/2 DF Sou .20 .7 10 56 30 1/4 30 30 1/4 + 1/4 16 3/4 9 1/4 DH Tch 11 25 13 12 1/2 12 3/4 2 3/8 7/8 DMI Frn nt 9 1/8 3 1/4 DNA Pl 325 5 1/2 5 1/4 5 1/4 - 1/4 38 1/2 24 1/4 DNA pf 2.25 8.5 57 26 3/4 26 1/2 26 1/2 -1 15 1/2 3 1/2 DNX Cp 32 4 7/8 4 1/4 4 3/8 - 5/8 3 15/16 1 3/8 DRS Ind s 332 1 3/4 1 9/16 1 11/16 +1/16 4 1/2 3 1/4 DRS un 1703 4 1/2 4 1/8 4 1/2 17 5 1/2 DS Bnc 1.07 t 7.5 16 5 15 14 1/4 14 1/4 - 3/4 16 1/8 3 5/8 DSC 14801 16 3/8 15 3/4 15 7/8 - 1/4 28 1/4 13 1/2 DSG Int 200 14 1/8 14 14 1 3/16 9/32 DSI Ind 890 5/16 9/32 5/16 +1/32 6 2 3/4 DSP 11 30 5 5 5 + 1/8 3 15/16 1 11/16 DTI Md 58 2 1 13/16 1 7/8 - 1/8 5 1/4 1 1/8 DVIHl wt nt 20 1/2 9 7/8 Dahlbg s .12 .7 24 2 16 3/4 16 3/4 16 3/4 18 1/4 9 3/4 Dai Ei .25 e nt 13 1/4 8 DlyJour 6 10 7/8 9 1/4 9 1/4 10 3/4 5 3/4 DairyB nt 11 5 3/8 DairyA 7 130 5 7/8 5 5/8 5 7/8 + 1/2 10 3 3/4 Daka s 7 51 8 1/2 8 1/4 8 1/4 - 1/4 24 3/4 12 1/2 DakotaB .72 e nt 1 1/4 5/8 Daleco nt 1 7/8 1/4 Daltx un nt 14 1/4 5 1/4 Damark 1436 5 3 3/4 4 1/4 -1 1/2 41 1/2 17 3/8 Danek s 59 971 38 37 1/4 37 3/4 2 1/4 3/8 DanlFd nt 3 1/8 1 1/2 Danngr 7 1 5/8 1 1/2 1 1/2 - 1/8 14 9 1/4 Danskin 160 10 3/4 10 1/4 10 3/4 + 1/4 78 60 1/4 DartGp .13 .2 17 4 69 69 69 2 1/8 1 1/16 DtBdcst 4 1 5/16 1 5/16 1 5/16 8 5/8 3 Dta IO 10 133 4 3 3/4 4 5 3/4 1 DtaMea 24 5 1/4 5 5 1/4 - 1/2 8 1/2 7 DtaRsh 31 8 1/4 7 1/2 7 3/4 - 1/4 3 3/8 7/8 DtSwtch 80 1 15/16 1 7/8 1 15/16 +1/16 1 1/2 DtSw wt95 nt 7 1/4 3 DtaTrn 61 5 3/4 5 1/2 5 3/4 + 1/4 15 11 DtTrNw 29 68 13 3/8 12 3/8 13 3/8 + 1/8 8 1/4 3 3/4 Dtaimg 10 4 1/8 4 1/8 4 1/8 17 4 Datflx 5 73 5 1/4 4 3/4 4 7/8 - 3/8 7 2 3/4 Datkey 10 102 3 1/4 2 3/4 3 5 2 Datmar nt 41 3/4 17 3/4 Datscp s 51 3456 27 1/4 25 1/4 26 1/8 -1 3 3/8 1 3/8 Dtasth nt 1/4 1/8 Datatab nt 5 1/2 2 5/8 Dtawtch 256 2 3/4 2 3/4 2 3/4 - 1/4 7/8 1/4 Dtawtc wt 65 1/2 1/2 1/2 -1/16 15 7/8 14 1/4 DataRce 2076 15 3/4 15 15 1/2 + 1/2 11 1/4 1 Dateq 3 1 1/4 1 1/4 1 1/4 -7/16 16 1/2 6 3/4 Datron 7 254 7 1/4 7 7 1/8 4 3/8 2 1/8 Datum nt 49 32 3/8 Dauphn 1.52 3.4 11 185 44 1/2 43 3/4 44 1/8 + 1/4 7 3/4 4 3/4 DavWht .15 j nt 3 1/2 2 Davox 14 2 2 2 1 15/16 3/4 DawnCa 166 1 3/16 1 1/8 1 1/8 5 3/8 3 7/8 Dawson nt 21 3/4 10 1/2 DayRun 778 18 17 1/4 18 + 1/4 1 1/2 1/16 Daylgt nt 32 5/8 9 7/8 DBeer 1.10 e 9.7 1396 11 3/8 11 1/8 11 3/8 - 1/4 3 7/8 1 3/8 DeNovo 756 1 11/16 1 1/2 1 5/8 - 1/8 21 3/4 12 3/4 DeVry 17 10 21 21 21 6 1/4 3 3/4 DeWolfe 29 4 1/8 4 1/8 4 1/8 12 1/2 6 1/8 DebShp .20 2.5 21 130 8 8 8 + 3/8 2 19/32 7/8 Decora h 4953 2 1/8 2 2 3/32 +3/32 17/32 1/8 Decor wt 1020 5/16 7/32 1/4 44 29 1/2 Deerbk .80 a nt 13 3/4 7 DefSft 10 145 8 7 5/8 7 3/4 - 3/8 4 1/8 11/16 DefnInc 16 530 2 3/8 1 7/8 2 3/8 + 3/8 20 1/4 11 3/4 DeklbE 321 13 12 1/4 12 1/2 35 3/4 23 1/2 DklbGn .80 3.0 14 5 27 27 27 9 3/4 7 1/2 DelaOts .10 nt 24 3/4 16 5/8 Delchm .44 2.3 17 310 20 19 1/2 19 1/2 - 1/2 35 5/8 13 7/8 DellCpt s 19 8658 35 5/8 34 5/8 34 5/8 - 3/4 12 1/2 5 3/4 DelpFin 6 92 11 1/2 11 1/4 11 1/2 7 7/8 6 DelpInf 35 6 1/2 6 1/2 6 1/2 + 1/8 1 5/8 11/16 DeltCm nt 18 1/2 13 1/2 DeltNG 1.08 6.1 12 2 17 3/4 17 3/4 17 3/4 - 3/4 16 1/4 9 3/4 DeltQn 40 1003 13 1/4 12 7/8 13 1/4 + 1/8 1 3/4 1/4 DnsePc 40 1 3/8 1 3/8 1 3/8 +3/16 3 5/8 1 1/8 DentMd 929 2 1/16 2 2 -1/16 45 1/2 33 1/4 DepGty 1.56 3.4 9 231 45 3/4 45 1/4 45 1/2 + 1/8 10 3/8 1 1/4 DeprAn 23 2 1 7/8 2 8 3/4 1/4 DepA wt nt 20 1/2 2 7/8 Deprn g .40 a 563 3 1/2 3 3/8 3 1/2 + 1/8 15 1/4 3 1/4 DepUSA 47 4 3 3/4 4 8 5/8 DepUSA wt 165 7/8 5/8 7/8 19 1/4 7 DsgInc s 21 226 18 1/2 18 18 1/4 - 1/2 5 3/8 3/8 DstIDI 119 3/4 9/16 5/8 -1/16 6 1/4 4 3/4 DetSys 11 23 5 1/4 5 1/4 5 1/4 + 1/8 14 1/2 6 1/2 DetrxC 60 9 1/2 8 1/2 9 1/4 + 3/4 29 1/2 17 DetCan .50 nt 3 3/8 1 1/8 DevTch s nt 19 1/2 10 Devcon .20 2.0 508 10 1/2 10 1/4 10 1/4 - 3/4 3 3/4 1 5/8 DeVBul 440 2 3/8 2 1/4 2 1/4 8 3/4 4 Devon 11 17 8 5/8 8 3/8 8 5/8 + 1/8 1 1/4 DiamEnt 280 19/32 9/16 9/16 1 5/8 1 DiamEnt wt nt 7/16 1/16 DiamE wtA nt 4 3/4 1 1/2 DiamEn un 5 3 3/8 3 3/8 3 3/8 18 3/4 9 Dianon 34 21 10 1/4 10 10 + 1/4 37 3/4 24 1/4 Dibrell s .60 1.7 15 1006 36 1/2 35 1/4 35 1/2 + 1/2 4 1/4 1 1/4 Diceon 347 2 3/8 2 2 - 1/8 6 3/4 3 1/4 DClark nt 20 1/2 11 DigiInt s 23 1930 18 17 17 3/4 + 1/4 5/8 1/4 Digimt h .01 e 2.7 5 3/8 3/8 3/8 10 1/2 6 3/8 DigBi 74 7 3/4 7 1/4 7 1/4 - 1/4 12 1/2 5 DigMic 180 6 5 3/4 5 3/4 1 3/8 1/8 DigPd wtA 15 1/4 1/4 1/4 1 1/8 DigPd wtB 40 1/8 1/8 1/8 13 3/4 4 DigPrd s 296 5 1/2 5 1/8 5 1/8 - 3/8 14 4 1/4 DigPd un nt 1 3/8 5/16 DigtlSol 50 5/8 5/8 5/8 6 1 9/16 DigtSd 19 538 2 1/2 1 7/8 2 1/8 - 1/8 15 1/4 7 3/4 DigtlSy 2427 8 3/4 8 8 - 1/4 6 7/8 2 DimeFn 61 6 5 7/8 5 7/8 34 1/4 23 1/2 Dionex 18 371 34 33 1/4 33 1/4 - 1/4 1 3/8 3/8 DrctCon 760 1 1/8 7/8 1 1/8 - 1/8 5/8 1/4 DrcCn wt 316 1/2 3/8 7/16 -3/16 5 2 1/2 Divrsco 71 11 5 4 5/8 5 + 3/8 16 8 Divrcre nt 1 1/2 7/8 DixieN nt 14 1/4 7 1/2 DixieYr .20 2.0 375 10 3/4 9 1/2 10 1/4 + 3/4 2 5/8 1 DocuCn 520 1 9/16 1 1/4 1 1/2 -1/16 4 3/4 1 DocuTch nt 1 3/8 7/32 DocuTc wt nt 8 3/4 2 1/2 Dolco 2 8 3/4 8 3/4 8 3/4 3 3/4 2 5/8 Dolco pf .36 nt 26 3/4 15 1/4 DlrGnl s .20 .8 25 155 25 1/4 24 1/2 25 - 1/4 10 1/2 8 1/2 Donegal .28 nt 17 3/4 13 3/4 Domng 1.00 6.8 12 38 14 3/4 14 14 3/4 + 1/4 20 7/8 9 3/8 DomBk .11 j 614 20 7/8 20 5/8 20 5/8 - 1/8 12 1/2 7 3/4 DrchHu .20 1.9 57 19 10 3/4 10 1/4 10 3/4 + 3/8 18 3/4 7 1/4 Doskcl 18 12 1/4 12 1/4 12 1/4 3 1 5/16 Dotrnix 11 64 1 3/4 1 9/16 1 21/32 +1/32 1 5/8 DblEgl nt 4 1/2 3 1/2 Dghtie .16 nt 35 9 1/2 DglLom s .40 2.4 6 435 17 3/4 16 1/2 16 7/8 + 3/8 5 3/4 3 7/8 DovrReg .21 e nt 15 3/4 8 DrecoE 13 1483 15 1/2 15 15 3/8 + 1/4 24 7/8 20 DresBk s .75 r 3.1 121 24 1/8 24 1/8 24 1/8 - 1/8 16 5/8 7 3/4 DresB 21 1357 16 15 1/8 15 1/2 - 1/2 7 5/8 2 DrewIn 10 196 7 5/8 7 3/8 7 5/8 + 1/8 7 1/4 3 5/8 Drexlr 24 5 1/8 4 7/8 5 1/8 + 1/4 36 3/4 15 DreyerG .24 1.4 17 632 18 17 1/2 17 1/2 13 1/2 7 1/2 DriefC .59 e 7.9 46 7 5/8 7 1/2 7 1/2 - 3/8 8 1 3/8 Drivfn s 182 2 11/16 2 9/16 2 11/16 + 1/8 9 1/4 3 5/8 DrugE .08 1.4 535 6 5 3/4 5 3/4 - 1/4 8 1/2 1 1/2 DrgScr 4781 1 5/8 1 1/4 1 3/8 - 1/8 14 1/4 4 3/4 DuraPh 8 7 3/4 7 1/4 7 1/4 - 1/4 9 1/2 2 1/4 Durkn 18 24 9 8 1/4 8 1/2 + 1/8 4 1/4 1 1/2 Duratek 158 3 5/8 3 3/8 3 3/8 - 1/8 29 20 1/4 Duriron .60 2.5 16 484 24 1/4 23 1/2 24 1/4 + 3/4 1 3/16 3/8 DynaGp 54 13/16 13/16 13/16 -1/16 10 1/8 4 1/4 Dynagn 589 4 3/4 4 3/8 4 3/4 + 1/2 6 4 3/4 Dyngn un 56 5 7/8 5 1/2 5 1/2 + 1/8 1 1/2 1/32 DynAm 15 1/4 1/4 1/4 1 5/8 1 DynCls nt 2 1/2 1 3/16 DynOil 89 1 3/8 1 1/4 1 1/4 - 1/8 6 3/8 3 1/2 DynRsh t 6 27 4 1/2 4 1/4 4 1/4 - 1/2 6 1/4 3 Dynscn nt 9 1/2 2 1/2 Dynasty 166 2 3/4 2 1/2 2 3/4 + 1/8 7/8 5/16 DyntcI h 5 11/32 11/32 11/32 +1/32 22 1/2 15 1/2 DytchC 13 8 18 17 1/4 18 + 1/2 1 3/8 DyntrL 12 263 9/16 15/32 15/32 -1/16 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