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, NYSE - Beginning with letter A Date: Wed, 28 Oct 92 19:02:19 EST Message-ID: <63.1992Oct28.190219@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 4.2 19 1339 11 3/4 11 1/2 11 9/16 -1/16 11 5/8 10 1/8 ACMIn .96 8.7 300 11 1/8 11 11 10 3/8 9 ACM Op .80 8.4 387 9 1/2 9 1/4 9 1/2 11 7/8 9 5/8 ACM Sc .96 8.9 877 10 3/4 10 5/8 10 3/4 + 1/8 9 3/4 8 1/4 ACMSp .80 8.9 297 9 1/8 9 9 - 1/8 10 5/8 8 1/4 ACM MI 1.08 11.4 644 9 5/8 9 3/8 9 1/2 + 1/8 12 7/8 9 1/8 ACMMM .99 10.3 214 9 3/4 9 1/2 9 5/8 2 1/2 15/16 ADT wt 2 1 1 1 - 1/8 9 1/2 5 ADT 684 6 7/8 6 5/8 6 3/4 34 24 AFLAC .44 1.5 15 1393 30 3/8 29 7/8 29 7/8 - 3/8 27 7/8 18 AL Lab .18 .7 102 283 26 3/4 26 1/2 26 5/8 + 1/8 2 1/8 15/32 AM Intl 527 15/32 7/16 15/32 8 3/4 1 3/8 AM In pf 55 1 3/8 1 1/4 1 3/8 11 7/8 10 7/8 AMEVSc 1.02 9.2 72 11 1/8 10 7/8 11 1/8 80 1/4 54 3/8 AMR 6479 64 5/8 63 64 1/4 + 7/8 28 25 ANR pf 2.67 9.6 6 27 3/4 27 1/4 27 3/4 25 3/4 24 1/4 ANR pfB 2.12 8.5 1 25 25 25 47 1/4 35 ARCOCh 2.50 6.0 18 265 41 1/2 41 3/8 41 1/2 + 1/4 2 3/8 1 ARX 14 445 2 1/8 2 2 1/8 + 1/8 53 1/2 30 7/8 ASA Ltd 2.00 6.5 1509 31 1/2 30 3/4 30 3/4 - 1/4 34 3/4 26 1/8 AbtLab s .60a 2.1 20 8670 28 7/8 28 3/8 28 5/8 - 1/4 9 7/8 4 3/8 Abex n 253 5 1/2 5 3/8 5 3/8 - 1/4 14 10 5/8 Abitibi g .50 8 10 3/4 10 5/8 10 5/8 6 1/4 3 3/4 AcmeE 34 11 4 3/8 4 3/8 4 3/8 11 3/4 4 3/4 AcmeC .40 5.2 15 134 7 3/4 7 5/8 7 3/4 + 1/8 17 3/8 15 1/8 Acordia n 283 17 3/4 17 5/8 17 5/8 + 1/4 37 3/8 14 3/8 Acuson 12 689 16 1/4 16 16 1/8 + 1/8 20 1/4 17 1/2 AdaEx 1.63e 8.4 85 19 5/8 19 3/8 19 1/2 21 1/2 7 3/8 AMD 5 18642 15 1/2 15 15 1/2 + 3/4 49 1/8 29 1/2 AMD pf 3.00 7.4 367 40 3/4 39 1/2 40 3/4 +1 1/2 9 1/8 3 5/8 Advest 79 5 7/8 5 7/8 5 7/8 - 1/8 42 3/4 28 3/4 Aegon s .68i 1.6 8 22 42 1/2 42 1/8 42 1/2 + 1/2 47 36 1/2 AetnLf 2.76 6.6 10 895 42 3/8 41 3/4 42 + 1/4 12 7/8 7 1/2 AfilPb .24 2.2 16 288 10 7/8 10 5/8 10 7/8 25 3/4 21 1/2 AgrMin n 2.42 10.8 8 198 23 22 1/2 22 1/2 - 1/8 19 3/8 12 5/8 Ahmans .88 5.8 9 5551 15 3/8 14 5/8 15 1/4 + 5/8 27 5/8 24 Ahman pf 2.40 9.2 116 26 1/8 25 7/8 26 22 1/2 4 Aileen 8 99 4 3/8 4 1/8 4 3/8 + 1/8 49 1/2 31 3/4 AirPrd s .85 1.8 19 936 47 46 1/8 47 + 7/8 29 3/4 12 1/2 AirFrt .30 1.6 107 2200 19 5/8 19 19 1/4 + 1/4 35 1/8 19 1/4 Airgas 29 112 34 3/8 34 34 3/8 + 1/4 12 3/4 8 1/8 Airlease 1.68 14.8 9 52 11 3/8 11 1/4 11 3/8 25 5/8 24 AlaP pfH 1.90 7.7 15 24 3/4 24 3/8 24 3/4 - 1/4 25 3/4 23 5/8 AlaP pfA 1.90 7.7 132 24 7/8 24 1/2 24 5/8 + 1/8 11 1/4 10 1/8 AlaP pfS .87 8.0 4 10 7/8 10 7/8 10 7/8 - 1/8 104 95 3/4 AlaP pfC 8.16 8.1 z100 101 1/4 101 1/4 101 1/4 23 7/8 14 3/4 AlskAir .20 1.3 547 16 1/8 15 3/4 15 3/4 - 3/8 21 1/4 11 1/4 AlbnyIn .35 2.7 54 128 13 12 7/8 13 32 21 1/4 Alberto .24 1.0 18 115 24 3/8 24 1/4 24 1/4 - 1/4 25 3/4 19 1/8 AlCulA .24 1.1 17 408 22 1/2 22 1/4 22 1/2 + 1/8 47 1/2 32 3/4 Albtsn .64 1.4 26 695 46 1/2 46 1/4 46 1/2 22 3/4 15 1/4 Alcan .30 1.8 3425 17 3/8 16 1/2 17 1/8 + 5/8 42 5/8 30 1/4 AlcoStd .92 2.7 15 312 34 1/4 33 7/8 34 - 1/8 27 1/8 23 1/4 Alcatel n .56e 2.3 306 24 5/8 24 5/8 24 5/8 - 1/8 27 3/4 14 1/2 AlexBrn .50 2.8 5 243 17 3/4 17 1/4 17 3/4 + 5/8 27 3/8 18 AlexAlx 1.00 3.9 16 857 25 1/2 25 1/4 25 1/2 32 3/8 8 3/8 vAlexdr 105 30 1/4 29 3/4 30 1/4 + 1/4 129 94 1/2 AllegCp 1.86t 1.6 20 43 119 1/2 118 118 1/2 - 1/2 36 5/8 20 1/4 AlgLud .88 2.8 19 270 32 31 1/2 31 3/4 + 3/8 48 3/4 41 1/2 AllgPw 3.20 6.9 13 892 46 3/8 46 1/4 46 3/8 + 1/8 30 17 7/8 AllenG .20b .8 16 138 24 1/4 23 7/8 24 1/4 + 1/8 31 21 3/4 AlnG pfA 1.75 6.1 114 28 1/2 28 1/2 28 1/2 + 1/8 27 1/4 18 7/8 Alergn .40 1.8 15 920 22 3/4 22 22 5/8 + 3/8 39 1/8 28 1/8 AlnCap 2.40e 7.2 13 110 33 3/8 33 1/8 33 3/8 + 1/8 12 1/2 9 1/4 AllGlE .18e 1.8 105 9 3/4 9 1/2 9 3/4 27 1/2 19 1/8 AllTch 7 340 27 26 3/4 26 3/4 - 1/4 28 3/8 23 1/4 AlIsh pf 2.97 11.4 131 26 1/4 26 1/8 26 1/8 - 1/8 21 1/4 17 1/4 AldIsh .99e 5.1 12 4 19 3/4 19 1/2 19 1/2 - 1/2 4 1 5/8 AlldPd 205 2 1/8 2 2 1/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 2420 56 3/8 55 3/8 56 1/8 - 1/4 10 3/8 9 1/2 AllmonT .66e 6.7 68 10 9 7/8 9 7/8 9 7/8 7 3/4 AMIO .72 9.1 474 7 7/8 7 3/4 7 7/8 10 7 3/4 AMIO2 .72 9.1 370 7 7/8 7 3/4 7 7/8 + 1/8 10 1/2 8 1/4 AMIO3 .72a 8.3 184 8 5/8 8 1/2 8 5/8 11 3/8 10 1/8 AMIT .72a 6.9 334 10 3/8 10 1/4 10 3/8 11 1/8 9 7/8 AMIT2 .69a 6.9 760 10 1/8 9 7/8 10 - 1/8 10 1/8 9 1/8 AMIT3 .66a 7.1 54 9 3/8 9 1/8 9 1/4 11 3/8 9 3/4 AMPI .75 7.4 619 10 1/8 10 10 1/8 + 1/8 45 7/8 34 3/4 ALTEL 1.60 3.4 19 2008 46 3/4 45 3/8 46 3/4 +1 1/4 8 5/8 4 7/8 Allwaste 17 721 6 5 5/8 5 3/4 - 1/8 80 5/8 54 3/8 Alcoa 1.60 2.3 25 3763 70 3/8 68 69 7/8 +1 7/8 55 3/4 33 1/2 Alza s 46 6342 38 1/4 37 38 1/4 + 1/8 15/16 9/32 AmBas 938 15/32 3/8 7/16 +1/32 12 1/2 8 1/2 AmaxG .08 .9 39 167 8 7/8 8 5/8 8 7/8 + 1/4 23 3/8 15 Amax .80a 4.7 871 17 3/8 16 5/8 17 1/8 + 1/2 47 37 1/2 Amax pf 3.00 6.8 1 44 1/4 44 1/4 44 1/4 + 1/2 40 1/2 26 1/4 Ambac .40 1.1 11 1775 37 3/4 36 7/8 37 3/4 + 7/8 25 11 5/8 Amcast .48 3.0 9 656 15 7/8 15 15 3/4 + 3/4 8 1 7/8 Amdur n 30 2 3/4 2 5/8 2 5/8 - 1/8 57 1/4 36 5/8 AmHes .60 1.2 1046 48 7/8 48 3/8 48 7/8 + 1/8 10 7/8 10 AAdj 95 .68 6.6 90 10 1/2 10 3/8 10 3/8 - 1/8 10 5/8 9 7/8 AAdj 96 .70 6.9 174 10 1/8 10 10 1/8 10 1/2 9 3/4 AAdj 97 .70 6.9 265 10 1/8 10 10 1/8 10 3/8 9 3/4 AAdj 98 n .71 7.1 282 10 9 7/8 10 + 1/8 10 1/4 9 7/8 AAdj 99 n 13 10 9 7/8 9 7/8 32 5/8 22 1/8 ABarck .13 31 4920 29 5/8 29 1/4 29 1/2 + 1/8 49 7/8 38 3/8 ABrand 1.97 4.6 10 4154 42 7/8 41 5/8 42 7/8 + 7/8 20 1/4 15 3/4 ABldM s .50 2.8 13 12 18 18 18 - 1/8 31 1/4 18 1/2 ABusP s .70 2.8 13 92 25 1/2 24 3/4 25 - 3/8 21 3/4 18 3/4 ACapBd 1.68 8.3 55 20 1/8 20 20 1/8 - 1/8 20 3/8 18 ACapCv 1.18e 6.1 11 19 1/2 19 3/8 19 1/2 8 5/8 7 1/8 ACapIn .76 10.0 250 7 5/8 7 1/2 7 5/8 + 1/8 66 3/8 52 1/8 ACyan 1.65 3.0 13 1584 55 7/8 54 5/8 55 7/8 35 1/4 30 1/8 AElPw 2.40 7.4 14 2911 32 5/8 32 1/8 32 3/8 + 1/8 24 5/8 18 AmExp 1.00 4.8 18 8872 20 7/8 20 1/4 20 7/8 + 3/8 52 1/4 39 AGnCp 2.08 4.0 11 2449 52 3/4 51 7/8 52 1/2 + 1/4 9 1/4 7 7/8 AmGvI .77a 8.7 337 9 8 7/8 8 7/8 - 1/8 11 1/2 10 AGIP .96a 8.6 159 11 1/8 11 11 1/8 + 1/8 11 1/4 10 1/8 AGTT .94 8.6 69 10 7/8 10 3/4 10 7/8 + 1/8 37 19 1/4 AHltPr 2.84 13.1 12 409 22 3/8 21 5/8 21 3/4 - 3/8 32 1/2 22 AHerit s .84 2.6 16 4 32 31 3/4 32 + 1/4 86 1/4 62 1/4 AHome 2.60 4.0 14 13578 67 3/4 65 3/8 65 5/8 -2 1/2 19 5/8 16 1/2 AmInc n .20 1.1 16 18 1/2 18 1/4 18 1/2 + 1/4 114 1/2 82 AIntGr .56 .5 15 2387 111 1/4 109 3/8 111 1/4 + 1/4 12 3/8 8 1/8 AMdRs n 684 12 7/8 12 12 3/4 + 3/4 11 9 7/8 AmMuTr .65 6.2 3 10 1/2 10 1/2 10 1/2 - 1/8 10 7/8 9 1/2 AmMuT2 .62 6.0 10 10 1/4 10 1/4 10 1/4 + 1/8 16 1/8 9 1/4 AmOil 20 113 15 1/8 15 15 1/8 + 3/8 12 1/2 10 AOIF 1.00a 8.8 465 11 1/2 11 3/8 11 3/8 8 5/8 6 1/4 APrec .22 2.9 17 120 7 7/8 7 5/8 7 5/8 - 1/4 48 30 1/4 APresd .60 1.5 7 837 38 7/8 38 3/4 38 7/8 10 7/8 6 1/8 AREst 1.00 15.4 7 289 6 5/8 6 3/8 6 1/2 + 1/8 8 1/4 5 AmRlty 10 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip 77 2 2 2 42 1/2 26 AmStrs .70 1.7 13 417 41 1/8 41 41 - 1/8 16 1/8 14 1/2 AmSIP n 1.35 8.6 9 15 3/4 15 3/4 15 3/4 + 1/8 15 3/4 14 7/8 ASIPII n 1.35 8.9 180 15 1/8 15 15 1/8 45 3/8 35 1/8 AT&T 1.32 3.0 17 8009 44 3/8 43 7/8 44 1/4 + 1/8 7 1/2 2 1/2 AWste 13 710 3 1/2 3 3/8 3 1/2 + 1/8 28 1/2 20 5/8 AmWtr .92 3.7 11 260 24 7/8 24 5/8 24 7/8 + 1/4 3 3/8 1 3/4 AmHotl .75c 3 1 7/8 1 7/8 1 7/8 - 1/8 14 3/4 7 1/2 Amrscb 12 602 10 1/4 9 5/8 10 1/4 + 1/2 70 5/8 56 1/4 Ameritch 3.52 5.3 15 1298 66 3/4 66 1/8 66 3/4 + 1/2 38 3/4 29 Ameron 1.28 3.8 17 133 34 1/4 34 34 - 3/8 18 1/8 11 7/8 Ametek .68 4.5 15 187 15 1/8 14 7/8 15 1/8 + 1/4 53 3/4 41 3/4 Amoco 2.20 4.1 22 3251 53 5/8 53 1/8 53 1/8 - 1/4 68 3/4 50 AMP 1.52 2.4 25 5901 64 3/4 62 3/8 64 1/4 +1 7/8 8 7/8 5 1/2 Ampco .30 5.2 34 6 5 3/4 5 3/4 - 1/4 10 5/8 5 5/8 Amphnl n 17 349 5 3/4 5 3/8 5 3/8 - 1/4 12 1/8 4 1/8 Amre .12 2.5 98 105 5 4 7/8 4 7/8 - 1/8 7 5/8 3 1/2 Amrep 17 4 3/4 4 1/2 4 3/4 + 1/4 27 3/4 18 1/4 Amsco 24 867 27 3/8 27 27 1/4 31 3/8 20 AmSth s 1.04 3.5 12 263 29 3/4 29 1/2 29 1/2 - 1/8 5 3/8 2 7/8 Anacmp 9 745 3 5/8 3 1/2 3 1/2 32 7/8 18 1/2 Anadrk .30 1.0 99 1335 29 7/8 29 3/8 29 3/4 + 1/8 11 3/4 7 1/8 Analog 116 641 11 5/8 11 3/8 11 5/8 + 1/8 40 23 1/8 Angelic .92 4.1 10 479 23 1/2 22 3/8 22 3/8 -1 62 51 3/4 Anheus 1.28 2.3 16 7228 55 3/8 53 1/8 54 5/8 +1 25 12 AnnTayl 1900 21 1/2 19 3/4 20 1/8 -1 1/2 47 3/4 31 Anthem 18 316 43 1/4 42 1/2 42 1/2 - 3/4 14 3/4 9 7/8 Anthony .44a 4.0 14 49 11 1/8 11 11 - 1/4 51 1/8 35 1/2 Aon Cp 1.68 3.4 13 x617 50 1/4 49 3/4 49 3/4 - 3/8 47 1/8 36 5/8 Aon pf 3.04 6.5 100 46 1/2 46 1/4 46 1/2 22 1/8 12 Apache .28 1.4 18 1530 20 19 1/2 19 5/8 - 1/4 11 3/4 8 7/8 Apex .81 8.6 263 9 1/2 9 3/8 9 3/8 - 1/8 103 93 3/4 ApPw pfB 8.12 8.1 z200 100 100 100 8 5/8 4 3/8 ApplMg 406 1052 8 1/8 7 1/8 8 1/8 + 7/8 20 12 1/2 ApldPw .12 .8 21 153 15 3/4 15 3/8 15 5/8 + 1/2 25 1/4 20 1/8 Aquarn 1.62 6.8 14 41 23 7/8 23 3/4 23 7/8 + 1/8 13 5/8 8 5/8 Aracrz n 258 10 5/8 10 5/8 10 5/8 21 5/8 19 1/4 Arcadn n 2.42 12.7 10 1257 19 5/8 18 1/4 19 - 5/8 31 1/2 21 7/8 ArchDn .10b .4 17 5234 27 3/8 26 3/4 27 - 1/4 15 7/8 8 3/4 ArgentFd .06e .7 223 9 3/8 9 1/8 9 1/8 - 1/4 92 71 3/8 AriP pf 6.19e 6.8 z100 90 1/2 90 1/2 90 1/2 29 1/8 26 5/8 ArkPL pf 2.40 8.5 22 28 3/8 28 1/8 28 1/8 16 3/4 6 7/8 Arkla .28 3.5 200 3757 8 1/4 8 8 40 1/2 29 1/2 Arkla pfA 3.00 8.9 58 33 7/8 33 1/2 33 3/4 + 1/8 7 1/2 4 Armco 5900 5 7/8 5 1/2 5 3/4 25 19 Armc pf 2.10 10.6 64 20 1/2 19 1/2 19 3/4 - 1/2 46 1/4 32 1/2 Armc pfA 4.50 11.1 13 40 3/8 40 1/4 40 3/8 + 1/8 51 3/8 48 1/2 Armc pfB 3.62 7.1 65 51 1/8 50 1/2 51 1/8 + 5/8 37 1/2 23 1/2 ArmWI 1.20 4.3 23 378 28 1/4 27 7/8 28 + 1/8 28 11 1/2 ArowE 18 1323 28 3/8 27 5/8 28 3/8 + 7/8 11 1/4 4 3/8 Artra 30 5 1/2 5 3/8 5 3/8 - 3/8 29 7/8 17 3/8 Arvin .68 2.7 15 575 24 7/8 24 5/8 24 13/16 -1/16 31 3/4 18 1/4 Asarco .80 3.2 24 1886 24 7/8 24 24 7/8 + 3/4 38 23 5/8 AsCoal .40 1.4 14 211 28 27 5/8 28 + 1/8 34 22 1/2 AshOil 1.00 3.8 788 26 25 5/8 26 + 1/8 17 10 1/8 AsiaPc 3.03e 21.8 312 14 13 3/4 13 7/8 16 5/8 6 1/2 AsetInv .72 9.8 8 227 7 3/8 7 1/8 7 3/8 + 1/4 30 7/8 18 1/8 AsdNG .12 .4 38 32 29 5/8 29 1/4 29 5/8 + 5/8 16 1/2 10 5/8 Athlne 1.00 7.2 14 57 14 13 1/2 13 7/8 + 1/8 39 30 1/4 AtlGas 2.08 5.6 16 73 37 1/8 36 7/8 37 + 1/8 24 5/8 18 7/8 AtlEng s 1.52 6.9 13 293 22 1/4 22 22 1/8 - 1/8 122 1/4 98 1/8 AtlRich 5.50 4.6 18 1799 119 1/2 118 1/8 118 3/4 - 1/4 290 3/4 235 5/8 AtlRc prC 2.80 1.0 2 282 5/8 282 5/8 282 5/8 - 7/8 7 3/4 3 1/2 Atlas 100 4 7/8 4 5/8 4 7/8 + 3/8 23 1/8 19 ATMOS 1.24 5.5 16 31 22 3/8 22 3/8 22 3/8 + 1/8 13 7/8 8 5/8 Attwood .61e 6.5 13 141 9 1/2 9 3/8 9 3/8 - 1/8 10 1/4 4 3/4 AudVd 14 32 6 7/8 6 3/4 6 7/8 13 1/4 7 7/8 Augat 114 148 11 1/2 11 11 3/8 + 3/8 10 5/8 7 Austr .13e 1.7 198 7 5/8 7 1/2 7 1/2 - 1/8 11 3/8 10 AustStk 75 11 11 11 21 3/8 12 1/8 AutFit n 118 20 7/8 20 1/2 20 3/4 - 1/8 5 1/2 2 7/8 AutSec .25e 5.6 3861 4 1/2 4 1/8 4 1/2 + 3/8 49 35 3/4 AutoDta .46 1.0 26 1102 48 1/4 46 7/8 48 1/4 +1 3/8 42 22 AutoZn s 39 561 34 33 1/4 33 1/2 - 3/8 4 7/8 2 Avalon 1 3 5/8 3 5/8 3 5/8 - 1/8 28 21 1/2 AVEMCO .40 1.7 26 10 24 24 24 - 1/8 28 5/8 20 1/2 AveryD .88 3.3 20 769 26 1/2 25 5/8 26 1/2 +1 31 3/8 23 1/8 Avnet .60 1.9 22 1806 31 3/8 30 7/8 31 1/8 - 1/8 58 7/8 37 1/8 Avon 1.60 2.8 18 1641 58 1/4 57 5/8 58 1/8 + 1/4 28 7/8 13 Aydin .50e 3.1 9 128 16 14 7/8 15 7/8 +1 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