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 I Date: Tue, 27 Oct 92 19:10:33 EST Message-ID: <71.1992Oct27.191033@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 19 1/2 8 3/4 I:STAT 1792 9 3/4 8 3/4 9 3/4 + 3/4 14 4 3/4 ISG 85 6 1/2 6 1/2 6 1/2 + 1/2 6 1/4 1 1/2 ICC Tch 461 1 5/8 1 1/2 1 1/2 -1/16 11 4 ICF Int 1940 4 7/8 4 1/2 4 7/8 1 1/4 5/16 ICO 68 7/8 7/8 7/8 19 3/4 5 1/4 ICOS 1543 6 3/8 5 3/4 6 - 3/8 12 6 3/4 ICU Med 143 10 3/4 10 1/4 10 3/4 + 1/2 18 1/2 11 1/8 IDB Cm t 51 360 17 16 1/2 16 7/8 + 5/8 20 1/4 5 3/4 IDEC 490 10 9 1/4 9 3/4 + 1/4 29 18 IdexxLb 39 238 26 3/4 26 1/4 26 3/8 - 5/8 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 20 37 6 1/4 5 1/2 5 7/8 9/16 1/16 I:Flw wt 6 7/16 7/16 7/16 I:Flow un nt 8 1/8 1 7/8 I:Flow s 20 3 5/16 3 1/4 3 1/4 - 1/8 17 7 IG Lab 39 12 3/4 12 12 20 1/4 11 3/8 IHOPCp 23 2733 17 16 5/8 17 + 1/2 4 1/4 2 1/8 II:VI 9 255 2 1/2 2 1/2 2 1/2 26 19 IIC Ind nt 34 15 3/4 IIS 23 474 33 3/4 33 33 1/2 - 1/4 23 8 ILC Tc 12 31 12 1/4 11 3/4 12 1/4 + 1/2 3 5/8 1 1/8 IMRE wt nt 5 9/16 2 1/4 IMRE 112 3 3/8 3 1/4 3 5/16 +1/16 19 1/2 8 1/2 IMRE un nt 22 12 IMRS 30 1080 18 3/4 18 1/2 18 1/2 - 1/4 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 220 11 1/4 10 1/2 11 1/4 + 3/4 9 3/4 9 IQSoft 553 9 3/8 8 1/4 8 3/8 - 3/4 12 7/8 8 3/4 IVF Am 59 12 1/2 12 1/4 12 1/4 23 16 1/4 IWC 1.40 6.3 22 38 23 22 1/4 22 1/4 5 15/16 Icot 5 229 1 3/8 1 1/4 1 1/4 1 5/16 1/2 IdanSft 670 1 1/16 1 1/32 1 1/32 -1/32 3 1/4 1 1/8 Ikos 479 1 3/8 1 5/16 1 5/16 - 1/8 5 5/8 5/16 Ilio 364 5/8 1/2 5/8 +3/16 2 5/8 1/32 Ilio wt nt 7 1/2 7 ImageAm 209 7 1/2 7 7 - 1/2 12 3/4 4 1/2 ImagEn 169 535 7 6 1/2 6 3/4 - 1/8 12 7 ImgFlm 21 246 8 1/2 8 8 - 3/8 1 1/4 1/16 ImgF wt nt 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 110 13/16 25/32 25/32 +1/16 3 29/32 Imatrn 400 1 13/32 1 9/32 1 9/32 28 5 Imclne 580 6 1/4 5 1/2 6 + 1/4 2 5/8 1 3/16 Imex 70 1 3/4 1 3/4 1 3/4 - 1/8 2 1/2 1/2 ImmuCell 10 1 1/4 1 1/4 1 1/4 22 1/4 6 1/2 Imucor 18 312 7 6 3/4 7 + 1/4 25 8 ImuLog 783 12 1/2 11 12 1/4 + 7/8 25 1/4 8 1/4 Imungn 774 12 1/4 11 1/4 12 1/4 +1 62 3/4 12 1/4 ImunRsp 415 17 1/2 16 3/4 16 7/8 - 1/8 68 22 1/2 Imunex 761 47 1/2 46 1/2 47 + 1/4 48 3/4 13 3/4 Imunx wt 41 29 1/4 28 28 5/8 + 3/8 17 5 1/2 Imunmd 1391 9 1/2 8 7/8 8 7/8 - 1/2 13/16 1/16 Imnet nt 1 5/16 7/16 ImpctSy 23 11 15/16 13/16 15/16 +1/16 15 1/2 6 5/8 ImprBc t 38 151 8 1/4 8 8 16 1/4 7 1/4 ImpCrd 116 11 1/2 10 1/2 11 - 3/4 4 1 1/2 Imtec 125 41 2 3/4 2 1/2 2 1/2 - 1/8 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 25 163 9 8 3/4 8 3/4 7 1/8 3 7/16 InHome 552 4 15/16 4 7/8 4 15/16 4 1/8 1/2 InStre nt 14 3/4 8 1/4 Inacom 13 9 13 3/4 13 1/4 13 1/4 - 1/2 4 1 3/8 Inamed 70 3 2 7/8 2 15/16 +1/16 7 1/2 3 5/8 Incomnt 110 6 3/8 6 1/8 6 5/16 -1/16 24 1/2 16 1/4 IndBcp 1.16 5.0 13 247 23 1/2 23 23 1/4 6 1/4 1 3/4 IndFdl .10 e nt 2 1/2 1 IndepHld .02 e 1.5 56 1 1/2 1 3/8 1 3/8 19 15 1/2 IndSqS 1.44 8.4 2 17 1/8 17 1/8 17 1/8 + 5/8 17 10 1/4 IndBkMi .52 3.2 8 3 16 1/4 16 1/4 16 1/4 - 1/8 5 1 1/2 IndBk 3 3 3 3 + 1/2 3 3/4 3/4 IndBkgp 5 3/4 3/4 3/4 - 3/4 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 3 3 9/16 3 9/16 3 9/16 -3/16 22 3/4 14 1/4 IndInsr .88 6.0 7 32 14 3/4 14 1/4 14 3/4 + 1/2 19 3/4 14 IndiFdl .80 4.3 9 129 18 3/4 18 18 3/4 +1 22 12 3/4 IndUtd .48 2.3 9 49 20 5/8 20 20 1/2 + 1/2 12 8 1/2 InAcous .28 nt 1 7/16 5/8 IndFdg 136 1 3/16 1 3/16 1 3/16 -3/16 5 2 5/8 IndusHld 231 4 1/8 3 7/8 4 1 3/8 IndH wtA 30 11/16 11/16 11/16 +1/16 1/2 3/32 IndH wtB nt 5 1/2 3 1/4 IndTrn s 11 21 5 1/4 5 5 - 1/2 22 1/4 15 3/4 InfnBrd 78 22 1/4 21 3/4 21 3/4 - 1/4 5 1/2 7/8 Infodat 20 1 1/4 1 1/4 1 1/4 + 1/8 4 5/8 2 3/4 Infonow 275 4 1/4 4 4 2 1/2 3/4 Infonw wtA 204 2 3/8 2 2 - 3/8 1 5/8 3/8 Infonw wtB 65 1 3/8 1 1/4 1 3/8 - 1/8 15 3/4 6 1/2 Infonw un 8 13 1/4 13 1/4 13 1/4 + 3/4 8 5/8 3 7/8 InfoAm 23 172 5 4 5/8 4 5/8 - 1/8 11 1/2 6 1/2 InfoIntl .22 2.0 3 10 3/4 10 3/4 10 3/4 3 7/8 2 3/16 InfMgt h 146 3 5/16 3 3/16 3 3/16 - 1/8 3 13/16 1 7/8 InfMg wt 127 2 7/8 2 5/8 2 5/8 - 1/4 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 39 714 27 1/4 26 1/4 26 1/2 - 1/2 1 11/16 1/2 InfSolu 280 9/16 1/2 1/2 3/8 1/8 InfSl wt nt 31 5 7/8 Infrmx s 20 7460 27 3/4 25 1/2 26 1/4 -1 1/2 17 1/2 10 1/2 Inforum 38 471 15 3/4 15 1/4 15 3/4 + 1/4 13 5/8 6 Infrasnc 43 894 9 5/8 9 9 1/8 - 1/4 8 5/8 5 1/4 InglMkt .22 3.9 15 9 5 5/8 5 1/2 5 5/8 + 1/8 15/32 3/16 InldGld 15 9/32 9/32 9/32 -1/16 5 2 3/4 Inmac 9 59 3 1/4 3 1/4 3 1/4 10 8 3/8 Intgrp nt 6 1/2 1 3/16 InnoVet 209 2 3/16 2 2 1/16 2 15/16 1/4 InnoV wt nt 9 1/2 1 3/8 InnoV un nt 4 7/8 2 5/8 Innovex 40 3 7/8 3 3/4 3 7/8 13 1/4 5 Inovo 286 7 1/2 7 7 1/2 + 1/2 1 1/2 3/4 Inotek 8 14 15/16 3/4 3/4 - 1/8 17 3/4 9 1/2 Input 10 2244 12 11 1/4 11 3/4 + 1/2 4 1/4 1 3/8 Inrad 5 1 7/8 1 7/8 1 7/8 + 1/2 5 1/4 2 5/8 Insignia 12 3 3/8 3 3/8 3 3/8 7 1/4 3 1/2 InsitE .05 1.3 24 24 4 1/4 4 4 - 1/4 9 1/2 4 3/8 InsitGp 55 9 1/4 8 7/8 8 7/8 20 13 InsitMd .14 .7 24 1177 20 18 3/4 20 + 1/2 23 3/8 14 InsitNA 183 17 1/4 16 3/4 17 1/4 2 13/32 13/32 InstaCl 1606 15/16 13/16 15/16 +3/32 10 1 1/4 InstLM 60 1 3/8 1 1/4 1 3/8 + 1/8 8 4 1/2 InstCp .21 e nt 20 1/4 12 1/8 InsAut 38 566 19 1/2 17 3/4 17 3/4 -1 3/4 40 1/4 26 IntegFn 1.28 3.6 9 530 36 35 1/2 36 + 3/4 12 6 3/4 Integral 5 10 3/8 10 3/8 10 3/8 + 1/8 19 1/4 7 3/4 IntgCir 28 1616 19 1/4 17 1/2 18 1/2 + 5/8 7 3/4 3 1/2 IntgDv 1645 5 3/8 5 1/8 5 3/8 + 1/8 29 1/4 16 1/2 IntgHS 21 456 21 1/4 20 1/2 21 + 1/2 6 1/4 5 1/4 ItgPrc nt 1 5/8 1 ItgP wtA nt 1 7/8 ItgP wtB nt 9 7 ItgPrc un 63 9 8 3/8 8 3/8 16 1/4 5 1/4 ItgSys 12 20 6 6 6 11 7/8 5 1/2 IntgWst 24 45 6 1/2 6 1/8 6 1/2 + 3/8 2 3/8 1/2 Intek nt 69 1/8 39 3/4 Intel .10 e .1 17 13056 68 3/4 66 3/4 67 1/4 -1 1/4 2 1/2 7/16 Intelli 553 3/4 9/16 9/16 +1/16 8 3/4 8 IntlSrg 20 8 8 8 - 1/2 30 3/8 6 1/4 IntelEl s 19 3714 11 3/4 11 11 1/2 - 1/8 3 5/8 11/16 IntrTel 162 3 3/8 3 1/4 3 5/16 +1/16 18 3 1/4 IntfstBk s .14 nt 13 1/2 9 3/4 IntwSvg .20 1.6 6 12 1/4 12 1/4 12 1/4 + 1/2 12 3/8 3 1/2 Intera nt 11 3 1/4 IntNtwk 1159 5 7/8 5 1/2 5 7/8 17 10 Intcrg s .08 e .7 13 69 12 11 1/2 11 1/2 - 1/2 3/4 1/8 Intrcim 40 1/4 7/32 1/4 +1/16 14 3/4 7 1/2 IntctlBk .20 1.5 13 5 13 1/2 13 1/2 13 1/2 13 1/2 7 1/2 IntLfe 15 10 1/2 10 1/2 10 1/2 - 1/4 16 1/2 8 1/4 IntrfcIn .24 2.2 18 4940 12 1/2 10 5/8 10 3/4 -1 3/4 4 13/16 2 7/8 Interfc nt 12 7/8 3 1/8 Intfrn 758 4 1/2 4 4 1/2 + 1/2 22 3/8 11 1/2 Intgph 23 330 13 1/2 13 13 24 3/4 13 1/2 IntgHlt 21 3115 26 1/8 24 25 7/8 +1 5/8 15 7 Intrleaf 23 2396 12 11 1/2 11 5/8 - 1/4 8 1/2 6 IntrCm 79 7 1/4 6 3/4 7 1/4 13 1/4 6 1/2 IntmetC .16 1.6 30 1492 10 1/4 9 1/2 10 + 1/4 6 3/8 3 7/8 Intrmtr .20 4.7 7 10 4 1/4 3 7/8 4 1/4 + 1/4 9 2 3/4 IntAbs 49 3 7/8 3 5/8 3 7/8 8 5/8 3 3/4 IntlAir 12 443 6 5/8 6 1/4 6 3/8 + 1/8 7 13/16 2 1/4 IntgRsc s 195 3 5/8 3 3/8 3 3/8 - 1/4 2 3/4 3/16 IntBas nt 2 1/8 3/8 IntlBus 1437 2 1/8 1 7/8 1 7/8 - 1/4 1 1/4 1/4 IntBu wt 790 1 1/4 1 1/8 1 1/4 + 1/8 9 1/8 4 3/8 IntCabl 1696 5 3/4 5 1/2 5 5/8 + 1/8 11 8 3/4 InCapE s nt 9 3/4 2 1/2 IntCnt 7 3 3 3 3 - 1/2 24 1/4 15 InDairA 14 1142 16 3/4 15 1/2 15 1/2 - 3/4 24 3/4 15 InDairB 14 1 15 3/4 15 3/4 15 3/4 2 3/8 5/16 IntDst s nt 1 3/16 5/32 IntlEl nt 8 1/2 5 1/8 IntFast 386 8 1/2 8 1/8 8 1/2 1/8 1/32 IntFocR nt 15 1/2 10 3/8 IntHld t 27 13 1/2 13 1/2 13 1/2 16 8 IntJen 6 7 9 1/2 9 1/2 9 1/2 1 3/8 1/4 IntLeis nt 4 2 1/4 IntLeisr nt 1 3/4 13/16 IMP 3652 1 5/8 1 7/16 1 9/16 + 1/8 4 1/8 2 1/8 IntPtr 319 2 1/4 2 2 - 1/8 1/4 1/32 IntPlat nt 5 1/4 2 IntRsh .04 1.8 1 2 1/4 2 1/4 2 1/4 7 1/4 1 5/8 IntTotlz 55 804 5 7/8 5 3/8 5 1/2 - 1/4 2 1/4 1 1/4 IntYog 50 1 1/2 1 1/4 1 1/2 + 1/8 7/8 3/8 Intrnt wt nt 4 1/16 2 Internt 6 2 5/8 2 5/8 2 5/8 - 1/4 5 2 1/2 Intrnt un nt 15 1/4 6 1/4 Intrnu 338 7 3/8 6 3/4 7 1/4 + 1/8 10 3/4 3 Intrn wtB nt 55 1/2 24 3/4 Intphrm 50 36 36 1/2 34 1/2 35 3/4 - 1/4 12 1/2 5 1/4 Intphse 16 84 7 1/2 7 7 - 1/4 8 4 3/4 Intpnt 20 524 7 1/8 6 5/8 7 24 1/2 19 3/8 IntpPL g 2.00 2 20 20 20 + 1/4 20 1/4 10 1/4 Interslv 35 88 16 1/2 16 16 1/4 - 1/8 7 7/8 3 1/4 Intspec 26 44 4 3/4 4 3/8 4 3/4 + 3/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 110 20 19 1/4 19 3/4 16 6 1/8 Intvce s 21 893 13 3/4 13 13 1/2 + 1/8 5 1/2 3 1/4 IntrLb 15 3 1/2 3 3/8 3 3/8 1 5/8 1 1/8 Intrnet nt 32 1/4 16 1/2 Invcr s 18 163 21 3/4 20 1/2 21 + 1/2 2 3/4 1/4 InvtDsg nt 15 1/4 10 InvSav .24 e 1.7 6 147 14 13 1/2 13 7/8 - 1/8 1 3/4 3/4 InvSv wt 200 1 1/8 1 1/8 1 1/8 + 3/8 28 1/2 26 1/2 InvSv pf 3.19 11.8 14 27 27 27 8 2 InvTitl .04 .7 21 6 5 3/4 6 - 1/8 3/8 3/16 InvTr nt 6 3/4 1/2 Invitr 2303 1 9/16 1 3/8 1 9/16 +3/16 3 5/16 1/8 Invit wt 10 5/8 5/8 5/8 + 1/8 11 1/4 4 3/4 Iomega 12 1439 6 5/8 6 1/4 6 1/2 + 1/8 41 1/2 32 IowaNt 1.60 4.0 11 6 40 1/4 39 40 1/4 + 3/4 21 1/4 13 Ipsco .48 5 14 1/2 14 1/2 14 1/2 + 3/8 12 6 3/4 Iroquoi .50 nt 6 1/4 15/32 Irvine 216 4 3 7/8 3 7/8 42 1/2 14 3/4 IrwnFn s .40 .9 13 53 42 1/2 41 1/2 42 1/2 +1 27 1/2 13 1/2 Isco .20 1.2 14 26 17 16 17 21 1/2 5 Isis 163 6 1/2 6 1/4 6 1/4 - 1/4 24 1/4 15 1/4 Isomdx 23 475 23 1/4 22 3/4 22 7/8 - 1/8 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd 3 14 1/2 14 1/2 14 1/2 - 1/4 2 1/4 1 1/8 Isramc nt 1 9/16 11/16 IstecIn 238 1 1/16 1 1/16 1 1/16 1/4 1/32 IstecI wt nt 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc nt 149 1/4 110 3/4 ItoYokd 1.01 e .8 22 201 120 119 1/2 120 + 1/4 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