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: 10-28, NASDAQ - Beginning with letter P Date: Wed, 28 Oct 92 19:02:19 EST Message-ID: <104.1992Oct28.190219@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 1/16 1/32 P&F wt92 nt 2 7/8 1 1/4 P&F 4 5 1 1/2 1 1/2 1 1/2 -1/16 8 7/8 6 3/8 P&F pf 1.00 11.4 6 8 3/4 8 3/4 8 3/4 2 1/4 3/16 PAM nt 18 5/8 13 PCA Int s .28 1.8 16 35 15 1/2 15 15 1/2 3 5/8 2 5/8 PCC Gp 20 2 3/4 2 3/4 2 3/4 + 1/8 13 1/2 8 1/2 PCI Sv 12 5 12 1/4 12 1/4 12 1/4 + 3/8 16 3/4 9 1/4 PDA 19 515 15 1/8 14 14 1/4 - 1/4 3 1/4 1 1/4 PDG En 5 2 1/4 2 1/4 2 1/4 - 3/4 4 1/4 2 PDK 66 538 2 3/4 2 1/2 2 5/8 - 1/8 3 7/8 1/2 PDK wt nt 3 3/8 1/4 PDK wt B 10 1 1/2 1 1/2 1 1/2 2 3/4 1/8 PDK wt C 120 1 3/4 3/4 - 1/8 9 1/2 5 3/4 PDK pf .49 8.7 459 6 1/4 5 1/2 5 5/8 - 3/4 14 1/4 6 1/8 PDK un .49 nt 8 1/8 7 1/4 PMR Cp 1 7 1/4 7 1/4 7 1/4 - 1/2 218 157 PNC pf 1.80 nt 13 1/2 6 1/8 PSC 15 427 10 3/4 10 10 3/8 - 1/8 1 5/8 15/16 PVC .05 e 3.3 97 1 1/2 1 7/16 1 1/2 +3/16 8 3/4 3 PacRim 25 55 3 1/2 3 1/4 3 1/2 + 1/8 63 44 1/2 Pacar 1.00 a 1.8 32 723 56 1/4 55 1/2 56 5 1 3/4 PaceMd 63 2 3/4 2 1/2 2 5/8 2 7/16 5/8 PacTec 25 128 1 1/8 1 1 - 1/8 6 1/2 3 1/2 PacBcp nt 22 1/2 5 1/4 PacBnk .15 e 2.1 20 7 1/4 7 7 - 1/4 18 1/4 12 1/4 PacDunl .60 e 4.8 11 12 3/8 12 3/8 12 3/8 - 1/8 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl 28 3/16 1/8 1/8 9 1/4 5 PacNuc 19 17 5 3/4 5 1/4 5 1/4 - 1/2 15 1/2 8 PacPhy 19 199 14 12 3/4 13 - 3/4 2 1/2 1 3/8 PacSen 64 2 1/4 2 1/4 2 1/4 + 1/4 28 1/2 21 1/4 PTelcm 1.32 5.1 13 24 25 3/4 25 25 3/4 - 1/4 45 3/4 10 3/4 PacifCA s 25 466 41 3/4 40 1/4 41 3/4 + 1/4 39 1/2 22 1/2 PacifCB 23 2113 37 1/2 36 1/2 37 1/2 +1 12 1/4 10 PacoPh 223 10 1/2 10 1/4 10 1/2 + 1/4 25 1/2 15 7/8 Paging 103 23 3/4 23 23 - 1/2 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed nt 7 1/2 4 1/2 PlmSSB nt 24 1/2 17 1/4 PlmTbe .44 r nt 5 3/4 1/4 Pamet nt 2 1/16 1/4 Pamt wt nt 7 1/2 3/4 Pamt un nt 18 8 Pamrap .50 nt 2 1/2 1 3/8 PanAtl nt 4 1/4 1 3/8 Panaco 85 1 7/8 1 5/8 1 5/8 - 1/8 3/4 5/16 Pantch 30 80 19/32 9/16 19/32 8 3/8 4 1/4 PancMx .24 3.2 11 203 7 5/8 7 3/8 7 1/2 + 1/4 12 3/4 10 PanRoyl .60 e nt 1/8 1/32 Panthen 605 1/16 1/32 1/32 7 5/8 3 Parclsn 22 5 1/8 4 7/8 5 1/8 + 1/8 8 6 1/4 ParadF .08 e nt 3 3/4 ParMtg 320 1 5/8 1 9/16 1 5/8 1 1/16 7/16 ParPet 15 15/16 15/16 15/16 -3/32 53 1/4 19 ParmT s 67 1555 50 1/2 49 1/4 50 1/4 + 7/8 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC nt 67 44 ParkNt 1.40 nt 5 1/4 2 5/8 ParkOh 56 3 3/4 3 5/8 3 3/4 22 13 1/4 PrkvlFn .52 2.4 8 8 22 21 1/4 21 1/4 + 1/4 6 1/4 4 3/4 Parkwy .80 nt 3 3/4 2 Parlex 8 2 5/8 2 5/8 2 5/8 8 7/8 1 3/4 Parlux 31 281 4 3 3/4 4 3 3/4 17/32 Partch s 30 23/32 11/16 23/32 -1/32 1 1/2 1/2 PartOil nt 1 1/4 3/8 Pathe nt 7 1/4 3 5/8 Patlex 11 166 6 1/4 6 6 8 4 1/4 PatrkI nt 10 1/4 9 1/2 PatPtr pf 3 10 1/4 9 7/8 10 1/4 + 1/8 5 5/8 3 PatnPr 17 5 4 5/8 5 + 3/8 PatDntl 21493 19 17 3/4 17 3/4 2 13/16 7/8 Paulson 80 1 1/16 1 1/16 1 1/16 3 1/4 2 Pavichev 7 2 1/8 2 1/8 2 1/8 35 3/4 17 5/8 Paychx s .24 .7 44 1053 35 34 1/4 34 1/4 - 3/8 16 1/2 7 1/4 Payco 21 706 8 1/4 7 7/8 8 1/4 3 3/4 3 PeachFb 433 3 1/4 2 31/32 3 1/4 3/4 1/4 PchFb wt 124 11/16 1/2 11/16 +3/16 6 3/4 6 1/4 PeachFb 112 6 3/8 6 1/4 6 1/4 9 3/4 6 3/4 PeakTch 685 10 9 1/4 9 1/4 8 1/4 5 PerleSy nt 17 3 3/8 PeerRv 55 79 3 7/8 3 5/8 3 7/8 15 3/4 10 1/2 PeerMf .50 4.9 15 34 11 1/4 10 1/4 10 1/4 -1 1/4 1/16 Pelsart nt 30 22 PennEn 2.20 7.4 18 128 30 29 1/4 29 7/8 + 3/8 19 1/2 11 1/4 PenTrt 6 16 12 1/4 11 1/4 12 1/4 + 1/4 44 1/2 34 PennVa 1.80 a 5.1 1 35 35 35 + 1/2 25 9 1/2 PennBc s .36 b 1.6 1 22 22 22 -2 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 8.9 22 26 1/8 25 1/4 25 3/8 -1 3/8 9 7/8 3 3/8 Penril .02 e .5 25 943 4 1/8 3 7/8 4 Penta nt 48 34 3/8 Pentair .98 2.4 12 28 41 40 1/4 41 + 1/2 35 3/8 26 3/4 Pentr pf 1.50 4.9 2 30 1/2 30 1/2 30 1/2 - 1/2 9 7/8 4 7/8 Pentch 20 530 7 1/4 6 7/8 7 1/4 36 1/4 16 1/2 Penwst .15 e .7 22 18 22 20 3/4 22 34 3/4 23 3/4 PeoFst .76 2.4 12 4 31 3/4 31 3/4 31 3/4 24 1/4 16 1/4 PeoBcp .72 3.1 9 3 24 23 1/4 23 1/4 - 3/4 27 3/4 20 PBcWor 1.28 nt 7 1/4 1 1/2 PeopCT 250 5 1/4 5 1/8 5 3/16 -1/16 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 387 6 3/8 5 3/4 6 1/8 - 1/4 30 3/4 23 1/2 PeopHld nt 3 1/4 3/4 PSBBrc nt 16 3/4 9 1/4 PeoSvFn .72 4.9 10 5 14 3/4 14 3/4 14 3/4 13 7 1/2 PeopTl 24 25 9 1/2 9 3/8 9 3/8 - 1/8 23 1/4 9 1/4 PeoWst .60 2.8 20 162 22 1/4 21 3/4 21 3/4 - 1/2 14 7 PerSptv 367 14 1/4 13 14 1/4 +1 3/8 3 5/8 2 PercTc nt 7 5 3/4 Percptr 101 6 1/8 5 3/4 6 1/8 + 3/8 3 3/8 1 3/4 Percpt 38 35 3 2 3/4 3 1 5/8 11/16 Perfdta 7 60 15/16 7/8 15/16 25 5/8 5 3/4 Perfum 880 7 1/4 7 7 1/4 + 1/8 39 1/2 20 Perigo 47 859 39 1/4 38 1/2 38 3/4 - 1/4 1 3/32 3/8 PersCpt 2138 21/32 9/16 5/8 3 3/4 1 3/8 PerDia 86 2 3/4 2 1/2 2 3/4 + 1/4 6 3/8 3 1/4 PetPrd 90 76 4 1/2 4 1/4 4 1/2 + 1/8 1 1/2 1/4 PetPd wt 344 1 13/16 1 +3/16 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv nt 12 3/4 10 1/2 PtHeat A .07 .6 10 12 3/8 12 3/8 12 3/8 16 10 PtHel vtg .04 nt 15 1/2 10 PtHel nv .04 nt 31 1/2 21 Petrlte 1.12 4.4 18 490 25 3/8 25 25 3/8 - 1/8 5/8 1/8 Petromt nt 1 3/8 Petrmn nt 2 5/8 1 1/4 Petibne 1 1 5/8 1 5/8 1 5/8 30 1/2 14 1/2 PhrmMkt 406 16 1/4 15 15 -1 1/2 11 1/2 6 1/2 PhrmMg 39 343 9 8 3/8 8 7/8 + 1/8 4 7/8 1 9/16 Phrmtc 213 2 3/8 2 1/4 2 5/16 13 3/4 3 3/4 PharLb 13 335 5 1/8 4 5/8 5 1/8 + 1/2 1 5/16 21/32 PhrmInc nt 25/32 1/8 PhnxA wt 311 3/4 23/32 3/4 +3/16 2 13/16 15/16 PhnxA 252 2 11/16 2 3/8 2 3/8 - 1/8 3 11/16 15/16 PhxNet nt 12 7/8 8 1/2 PhnxRe .20 1.6 26 40 12 3/4 12 1/2 12 3/4 + 1/4 29 3/4 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 34 1329 4 1/2 4 3/8 4 3/8 - 1/8 6 1/2 3 1/8 PhotoC 13 198 6 1/16 6 6 - 1/8 1 3/8 9/16 Photcm 15 15/16 15/16 15/16 +1/32 16 1/4 7 1/2 PhtrIn 9 775 8 3/4 8 1/4 8 1/4 17 3/4 7 1/2 PhyCor 54 1155 13 3/4 12 3/4 13 1/2 9 3/8 8 PhyClin 680 8 3/4 8 8 1/4 - 1/4 9 1/4 5/8 PhyCpt 16 1 3/4 3/4 - 1/4 6 2 1/2 PhysIn 253 54 5 1/2 5 5 1/16 -3/16 14 1/4 6 PicCafe .48 4.3 692 11 1/2 10 1/2 11 1/8 - 3/8 53 10 1/4 PicTel 38 1255 19 3/4 19 1/4 19 1/2 + 1/4 19 1/2 13 PiedB .60 nt 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn 102 1 15/16 1 7/8 1 15/16 3 3/4 2 1/4 Piemnt nt 29 15 21/32 Pikevle s .76 nt 36 14 Pinktn 13 321 14 1/2 14 14 - 1/4 28 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 nt 4 1/2 7/16 PionBc nt 19 1/2 15 7/8 PioFBc .20 b 1.1 10 2 18 1/2 18 1/2 18 1/2 13 1/4 7 3/4 PionFn .10 e nt 28 20 1/4 PionGp .84 3.3 10 137 25 3/4 24 1/2 25 3/4 +1 1/2 30 1/4 19 5/8 PionHi s .48 1.9 15 664 25 3/4 25 1/4 25 1/2 + 1/8 25 1/4 17 3/4 PionSv .96 3.8 12 792 25 1/4 25 25 23 3/4 10 1/4 PionSt .16 .7 15 288 22 3/4 22 1/4 22 3/4 16 1/4 12 PlainsSF .10 e .7 70 15 3/4 15 15 1/4 - 1/2 3 1/8 1 1/16 PlntT 168 2 9/32 2 3/16 2 9/32 +3/32 11/32 1/16 PlntT wtB 110 1/8 1/8 1/8 -1/16 1 5/16 7/16 PlasmT t 200 1/2 1/2 1/2 -1/16 8 3/4 3 1/2 PlastLn 15 12 8 1/8 7 3/4 8 1/8 + 3/8 1 5/8 7/8 Plastgn nt 7/16 1/8 Plstg wt nt 24 17 PlatSft 3222 24 1/4 22 3/4 23 1/4 - 1/2 25 1/4 11 1/4 PlatTc 69 3546 20 3/4 18 1/2 20 +1 1/8 3 7/8 1 3/4 Players 131 3 1/16 2 7/8 3 1/16 -1/16 1 3/4 3/4 Playor nt 9/16 1/8 Play wt h nt 7 6 1/2 PlazHme 1562 6 3/4 6 1/2 6 1/2 - 1/8 24 1/8 19 1/2 Plenum 1.04 4.3 10 11 24 1/4 24 24 1/4 + 1/4 22 1/4 8 1/4 Plexus s 25 98 19 1/4 18 3/4 18 3/4 - 1/2 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 2.9 17 10 13 3/4 13 3/4 13 3/4 - 1/4 1 3/4 1/4 PolifyFn nt 8 4 1/4 PolkAu 12 7 1/2 7 1/2 7 1/2 + 1/2 3 1/8 1 3/16 PolutRs 633 1 5/8 1 1/2 1 5/8 +1/16 4 1/4 5/8 Polydex 335 2 1/4 1 7/8 2 - 1/8 14 6 1/2 Polymed 42 9 1/2 9 9 - 1/8 2 3/4 1 1/4 PolyRs 22 1 5/8 1 5/8 1 5/8 - 1/4 8 3/4 4 3/4 Pomeroy 1 5 3/8 5 3/8 5 3/8 + 3/8 4 1/2 2 1/2 PoncFd nt 6 5/8 2 1/8 Ponder 104 3 3/4 3 3/8 3 3/4 + 1/4 9 5 1/4 PoolEn 3525 8 1/8 7 1/2 7 1/2 - 3/8 48 32 PopeRes 10 44 3/4 44 3/4 44 3/4 +1 1/4 13 1/4 9 1/4 PortBk .48 3.8 11 25 13 12 3/4 12 3/4 15 1/4 6 5/8 Possis 89 136 7 1/2 7 1/8 7 1/8 4 13/16 PoughSv nt 16 1/2 5 3/4 PowelI 9 28 8 7/8 8 1/2 8 1/2 - 1/4 4 1/4 1 1/2 PwSpec h 198 2 3/8 2 2 1/8 + 1/8 5/8 1/16 PrairPc nt 7 3 3/4 PrcOpt 14 4 1/8 3 7/8 4 1/8 29/32 3/8 PrcStd h nt 2 1/2 1/2 PrecSy 330 7/8 3/4 3/4 -1/16 13 5 3/8 PrmAnes 1115 10 3/4 9 3/4 10 3/4 +1 15 1/4 6 PrmrBc 11 223 14 7/8 14 5/8 14 3/4 21 1/4 9 PrmBn .44 nt 25 12 3/4 PremFn .44 b 1.8 11 10 24 1/4 23 3/4 24 1/4 + 3/8 6 1/4 4 3/8 PrmRad 8 5 1/4 5 1/4 5 1/4 - 1/2 6 1/4 3 1/4 PresLf .09 1.9 19 306 4 7/8 4 5/8 4 13/16 +3/16 32 1/2 12 1/4 Prestek 2154 18 1/2 17 18 1/2 + 3/4 8 1/4 3 7/8 PrstnCp 276 5 5/8 5 3/8 5 3/8 61 3/4 29 1/2 PriceCo 14 2418 36 1/4 35 36 1/4 + 3/4 32 25 5/8 PrREIT s .56 i nt 4 1/8 1 7/8 PSS Pub 13 290 3 3/4 3 5/8 3 5/8 - 1/8 49 3/4 32 3/4 PrcTR .72 1.8 19 70 39 1/4 38 1/4 39 +1 2 5/8 3/4 Pricor nt 5 3/8 3 3/8 PrdePt 64 916 4 5/8 4 3/8 4 1/2 - 1/8 22 1/2 6 1/2 Prima 12 134 19 16 1/4 19 +2 3/4 13 9 PrmBcp .52 nt 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy nt 3 1/2 1 3/4 PrimEq 25 1 5/8 1 1/2 1 5/8 - 1/8 24 13 1/2 PrmFdl .40 1.8 7 5 23 3/8 22 22 +1 4 11/16 PrmeMd 57 352 4 1/8 3 7/8 4 11 1/4 5 PrnDnt 269 11 10 3/4 11 3 3/8 3/8 PrnDn wt 345 1 3/4 1 5/8 1 3/4 + 1/8 3 13/16 5/8 PrinEl nt 16 1/4 14 3/4 PrncNtl .23 e 1.5 2 15 3/4 15 3/4 15 3/4 + 1/4 6 3/4 3 1/2 Prtronx 94 4 3/8 4 1/4 4 3/8 + 1/8 4 3 1/8 Prism 18 3 9/16 3 9/16 3 9/16 +1/16 2 3/8 PrvB pf .08 j nt 2 3/8 1 3/8 ProDex 23 205 1 7/8 1 13/16 1 7/8 9 6 1/2 Pronet 15 46 7 3/8 7 1/4 7 1/4 - 1/8 14 3/4 4 7/8 Procyt 284 7 6 5/8 6 5/8 - 1/2 4 3/16 1 1/8 PrdEnt 23 3 2 3/4 2 3/4 34 3/4 20 1/4 ProdOp .20 .7 21 482 28 1/4 26 3/4 27 1/4 -1 1/4 15 1/2 9 Proffitt 18 515 15 1/2 15 15 1/2 5 3/4 ProgFn nt 55 1/2 29 PrgSoft 38 319 54 3/4 53 53 10 1/2 3 3/8 ProgBk 11 18 9 1/2 9 1/8 9 1/2 + 1/4 9 3/4 5 1/4 Progrp nt 7 1/4 7/8 Pjctvs s 3761 5 7/8 4 7/8 5 5/8 + 3/4 12 7/8 Pjctvs wt 190 10 1/2 9 1/4 10 1/4 +2 5 1/4 3 Pjctvs pf 233 5 1/2 5 3/8 5 1/2 + 1/4 3/4 3/8 ProsGp s 277 5/8 5/8 5/8 28 1/2 17 ProtLfe .92 3.3 9 151 28 27 1/2 27 3/4 - 1/4 18 3/4 5 7/8 ProtDg 429 8 1/2 8 1/8 8 1/2 + 1/8 6 1/2 2 ProtPoly 274 2 9/16 2 3/8 2 1/2 + 1/8 2 3/8 1/2 ProtP wt 55 1/2 7/16 7/16 -1/16 8 3/4 2 1/2 ProtP un nt 18 3/4 7 Proteon 15 2698 8 3/4 7 5/8 8 1/2 + 3/4 12 1/2 4 1/2 ProtSy 285 6 1/2 5 3/4 6 1/4 + 1/8 6 1/8 2 3/8 PrvHlt 371 2 7/8 2 3/4 2 3/4 5 1/2 3 1/4 PrvWor .10 2.3 20 50 4 3/8 4 3/8 4 3/8 + 1/8 6 1/2 2 7/8 PrvAm 74 3 3/4 3 9/16 3 9/16 -5/16 36 26 1/2 PrvBc 1.08 3.6 7 193 30 1/4 29 1/4 30 1/4 + 1/2 10 3/4 6 1/4 PrvBksh .20 1.9 21 146 10 3/4 10 1/4 10 3/4 + 1/8 27 1/2 5 3/4 ProvCp 143 9 8 3/4 8 3/4 - 1/8 19 1/8 9 Psicor 14 12 12 3/4 12 1/4 12 1/4 4 1/8 1 3/4 PsycCp 138 2 1/16 1 15/16 2 7 3/4 4 PubcoC 4 5 1/4 5 1/4 5 1/4 30 1/4 17 PbSNC 1.14 4.2 15 84 28 27 1/4 27 1/4 - 3/4 1 3/4 1/2 PublEq 30 1/2 7/16 1/2 45 1/2 21 3/4 PgSdBc 1.36 3.1 14 312 44 1/4 44 44 1/8 - 1/8 20 1/2 13 3/4 PulaskF .52 nt 32 3/4 18 PultzPb .54 1.6 17 19 32 3/4 32 32 3/4 + 3/4 19 13 Pulse 1.00 nt 9 3/4 5 1/2 PulseEn 8 37 6 1/2 6 1/4 6 1/4 4 3/4 2 1/2 PureT wt 20 3 3/8 2 7/8 3 3/8 + 1/2 12 1/4 3 3/8 PureTc s 190 8 5/8 8 3/8 8 5/8 + 1/4 35 3/4 18 PuritBen .12 .4 127 479 30 3/4 29 3/4 30 1/2 + 1/8 8 1/4 2 1/4 Purflw 101 2 7/8 2 1/2 2 1/2 - 1/8 21 14 1/2 PutnTr .48 2.3 13 32 21 1/4 21 21 + 1/4 17 1/2 6 PyrmT 410 8 3/4 8 1/4 8 1/2 31 1/2 15 1/2 Pyxis 1542 33 1/8 30 1/4 33 1/8 +2 7/8 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