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 I Date: Wed, 28 Oct 92 19:02:19 EST Message-ID: <97.1992Oct28.190219@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 2948 10 3/4 9 1/2 10 3/4 +1 14 4 3/4 ISG 84 7 6 7 + 1/2 6 1/4 1 1/2 ICC Tch 211 1 9/16 1 3/8 1 3/8 - 1/8 11 4 ICF Int 56 4 7/8 4 1/2 4 3/4 - 1/8 1 1/4 5/16 ICO 421 1 1/8 15/16 1 1/8 + 1/4 19 3/4 5 1/4 ICOS 323 6 5 3/4 6 12 6 3/4 ICU Med 192 10 3/4 10 1/4 10 1/2 - 1/4 18 1/2 11 1/8 IDB Cm t 50 1554 17 16 16 3/8 - 1/2 20 1/4 5 3/4 IDEC 348 10 9 1/4 9 1/4 - 1/2 29 18 IdexxLb 39 88 26 3/4 26 26 - 3/8 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 19 2 5 3/4 5 1/2 5 3/4 - 1/8 9/16 1/16 I:Flw wt nt I:Flow un nt 8 1/8 1 7/8 I:Flow s 3 3 1/4 3 1/4 3 1/4 17 7 IG Lab 87 12 1/4 11 1/4 12 1/4 + 1/4 20 1/4 11 3/8 IHOPCp 23 2298 17 1/4 16 3/4 17 1/8 + 1/8 4 1/4 2 1/8 II:VI 9 40 2 1/2 2 1/2 2 1/2 26 19 IIC Ind 1 23 1/4 23 1/4 23 1/4 + 1/4 34 15 3/4 IIS 23 408 33 5/8 32 5/8 33 5/8 + 1/8 23 8 ILC Tc 11 126 12 1/4 11 1/2 11 1/2 - 3/4 3 5/8 1 1/8 IMRE wt 70 1 1/2 1 1/2 1 1/2 5 9/16 2 1/4 IMRE 140 3 3/8 3 1/4 3 1/4 -1/16 19 1/2 8 1/2 IMRE un nt 22 12 IMRS 30 448 18 3/4 18 1/4 18 5/8 + 1/8 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 97 12 11 1/4 12 + 3/4 9 3/4 8 1/4 IQSoft 759 8 1/2 8 1/4 8 1/4 - 1/8 12 7/8 8 3/4 IVF Am 279 12 1/2 12 1/4 12 1/4 23 16 1/4 IWC 1.40 6.3 22 30 23 22 1/4 22 1/4 5 15/16 Icot 6 271 1 3/8 1 1/4 1 5/16 +1/16 1 5/16 1/2 IdanSft 804 1 1/8 1 1/32 1 1/8 +3/32 3 1/4 1 1/8 Ikos 999 1 7/16 1 5/16 1 7/16 + 1/8 5 5/8 5/16 Ilio 374 11/16 5/8 11/16 +1/16 2 5/8 1/32 Ilio wt nt 7 1/2 7 ImageAm 749 7 1/2 7 7 1/4 + 1/4 12 3/4 4 1/2 ImagEn 163 241 6 3/4 6 1/2 6 1/2 - 1/4 12 7 ImgFlm 21 52 8 8 8 1 1/4 1/16 ImgF wt nt 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 70 13/16 13/16 13/16 +1/32 3 29/32 Imatrn 550 1 3/8 1 1/4 1 1/4 -1/32 28 5 Imclne 149 6 5 1/2 6 2 5/8 1 3/16 Imex 14 1 7/8 1 3/4 1 3/4 2 1/2 1/2 ImmuCell 133 1 3/8 1 1/4 1 3/8 + 1/8 22 1/4 6 1/2 Imucor 18 52 6 7/8 6 3/4 6 3/4 - 1/4 25 8 ImuLog 253 12 1/2 11 1/2 11 1/2 - 3/4 25 1/4 8 1/4 Imungn 79 12 1/4 11 1/2 12 1/4 62 3/4 12 1/4 ImunRsp 2968 16 7/8 16 16 3/4 - 1/8 68 22 1/2 Imunex 2179 47 3/4 46 1/2 47 3/8 + 3/8 48 3/4 13 3/4 Imunx wt 86 29 1/2 28 1/2 29 1/2 + 7/8 17 5 1/2 Imunmd 482 9 1/8 8 1/2 8 5/8 - 1/4 13/16 1/16 Imnet 469 3/32 1/16 3/32 -1/32 1 5/16 7/16 ImpctSy 23 185 15/16 15/16 15/16 15 1/2 6 5/8 ImprBc t 40 189 8 1/2 8 1/8 8 1/2 + 1/2 16 1/4 7 1/4 ImpCrd 543 11 1/4 10 1/4 10 3/4 - 1/4 4 1 1/2 Imtec 131 60 2 5/8 2 5/8 2 5/8 + 1/8 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 26 1453 9 8 3/4 9 + 1/4 7 1/8 3 7/16 InHome 599 4 15/16 4 13/16 4 13/16 - 1/8 4 1/8 1/2 InStre 105 11/16 11/16 11/16 14 3/4 8 1/4 Inacom 14 40 13 1/2 13 1/2 13 1/2 + 1/4 4 1 3/8 Inamed 120 2 7/8 2 7/8 2 7/8 -1/16 7 1/2 3 5/8 Incomnt 38 6 3/8 6 1/8 6 1/4 -1/16 24 1/2 16 1/4 IndBcp 1.16 4.8 13 397 24 23 24 + 3/4 6 1/4 1 3/4 IndFdl .10 e 1.8 33 5 1/2 5 1/2 5 1/2 - 1/2 2 1/2 1 IndepHld .02 e 1.5 1115 1 1/2 1 3/8 1 3/8 19 15 1/2 IndSqS 1.44 8.5 41 17 16 1/2 17 - 1/8 17 10 1/4 IndBkMi .52 3.1 8 53 17 16 3/8 16 5/8 + 3/8 5 1 1/2 IndBk 90 3 2 7/8 2 7/8 - 1/8 3 3/4 3/4 IndBkgp nt 4 3/4 2 IndBnk 4 4 4 4 7 13/16 2 1/2 IndEnt s 4 3 5/8 3 5/8 3 5/8 +1/16 22 3/4 14 1/4 IndInsr .88 6.0 7 6 14 3/4 14 1/4 14 3/4 19 3/4 14 IndiFdl .80 4.3 9 11 18 3/4 18 1/4 18 5/8 - 1/8 22 12 3/4 IndUtd .48 2.4 9 20 20 20 20 - 1/2 12 8 1/2 InAcous .28 nt 1 7/16 5/8 IndFdg nt 5 2 5/8 IndusHld 235 4 1/8 4 4 1/8 + 1/8 1 3/8 IndH wtA 10 5/8 5/8 5/8 -1/16 1/2 3/32 IndH wtB nt 5 1/2 3 1/4 IndTrn s 11 176 5 1/2 5 5 22 1/4 15 3/4 InfnBrd 33 22 1/4 22 1/4 22 1/4 + 1/2 5 1/2 7/8 Infodat nt 4 5/8 2 3/4 Infonow 198 4 1/4 4 4 1/8 + 1/8 2 1/2 3/4 Infonw wtA 147 2 3/8 2 2 1/4 + 1/4 1 5/8 3/8 Infonw wtB 137 1 1/2 1 1/8 1 3/8 15 3/4 6 1/2 Infonw un 9 13 1/4 13 1/4 13 1/4 8 5/8 3 7/8 InfoAm 24 76 5 4 3/4 4 3/4 + 1/8 11 1/2 6 1/2 InfoIntl .22 2.3 6 9 3/4 9 3/4 9 3/4 -1 3 7/8 2 3/16 InfMgt h 157 3 1/4 3 1/8 3 1/8 -1/16 3 13/16 1 7/8 InfMg wt 89 2 5/8 2 3/8 2 5/8 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 38 513 26 3/4 25 7/8 26 - 1/2 1 11/16 1/2 InfSolu 133 9/16 1/2 1/2 3/8 1/8 InfSl wt 15 5/32 5/32 5/32 31 5 7/8 Infrmx s 21 4498 28 25 3/4 27 1/2 +1 1/4 17 1/2 10 1/2 Inforum 38 19 15 5/8 15 1/4 15 5/8 - 1/8 13 5/8 6 Infrasnc 42 154 9 1/4 8 3/4 8 3/4 - 3/8 8 5/8 5 1/4 InglMkt .22 4.0 14 12 5 5/8 5 1/2 5 1/2 - 1/8 15/32 3/16 InldGld nt 5 2 3/4 Inmac 8 87 3 1/8 3 1/8 3 1/8 - 1/8 10 8 3/8 Intgrp nt 6 1/2 1 3/16 InnoVet 785 2 3/16 1 15/16 1 15/16 - 1/8 2 15/16 1/4 InnoV wt nt 9 1/2 1 3/8 InnoV un nt 4 7/8 2 5/8 Innovex 18 4 3 3/4 4 + 1/8 13 1/4 5 Inovo 322 7 3/4 7 7 1/4 - 1/4 1 1/2 3/4 Inotek 8 8 3/4 3/4 3/4 17 3/4 9 1/2 Input 10 1475 11 7/8 11 1/4 11 3/4 4 1/4 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia 13 3 5/8 3 3/8 3 5/8 + 1/4 7 1/4 3 1/2 InsitE .05 1.3 24 37 4 1/4 4 4 9 1/2 4 3/8 InsitGp 338 9 3/8 8 7/8 9 1/4 + 3/8 20 13 InsitMd .14 .7 25 697 21 19 3/4 20 3/4 + 3/4 23 3/8 14 InsitNA 1988 17 3/4 16 3/4 17 3/4 + 1/2 2 13/32 13/32 InstaCl 498 29/32 7/8 29/32 -1/32 10 1 1/4 InstLM 100 1 1/4 1 1/4 1 1/4 - 1/8 8 4 1/2 InstCp .21 e nt 20 1/4 12 1/8 InsAut 34 340 18 1/4 17 3/4 18 1/4 + 1/2 40 1/4 26 IntegFn 1.28 3.6 9 136 36 35 1/2 36 12 6 3/4 Integral 10 10 1/2 10 1/2 10 1/2 + 1/8 19 1/4 7 3/4 IntgCir 22 1393 18 3/4 17 3/4 18 3/8 - 1/8 7 3/4 3 1/2 IntgDv 2292 5 1/2 5 1/4 5 1/2 + 1/8 29 1/4 16 1/2 IntgHS 21 1612 20 3/4 20 1/4 20 3/4 - 1/4 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 447 9 8 3/8 8 1/2 + 1/8 16 1/4 5 1/4 ItgSys 13 15 6 1/4 6 1/4 6 1/4 + 1/4 11 7/8 5 1/2 IntgWst 23 364 6 1/2 6 1/8 6 1/8 - 3/8 2 3/8 1/2 Intek 286 2 1/8 2 2 1/8 + 1/8 69 1/8 39 3/4 Intel .10 e .1 17 21680 67 1/4 65 3/8 67 1/4 2 1/2 7/16 Intelli 108 3/4 9/16 3/4 +3/16 8 3/4 8 IntlSrg 34 8 8 8 30 3/8 6 1/4 IntelEl s 18 5364 11 1/2 10 7/8 11 - 1/2 3 5/8 11/16 IntrTel 70 3 1/2 3 1/4 3 1/4 -1/16 18 3 1/4 IntfstBk s .14 .9 5 14 3/4 14 3/4 14 3/4 - 1/4 13 1/2 9 3/4 IntwSvg .20 1.7 30 12 1/4 11 1/2 11 1/2 - 3/4 12 3/8 3 1/2 Intera nt 11 3 1/4 IntNtwk 2142 6 3/8 5 1/2 6 3/8 + 1/2 17 10 Intcrg s .08 e .7 13 374 12 11 1/4 12 + 1/2 3/4 1/8 Intrcim nt 14 3/4 7 1/2 IntctlBk .20 1.5 13 40 13 1/2 13 13 1/2 13 1/2 7 1/2 IntLfe 1 11 1/4 11 1/4 11 1/4 + 3/4 16 1/2 8 1/4 IntrfcIn .24 2.2 18 2463 11 10 5/8 10 3/4 4 13/16 2 7/8 Interfc 8 6 3 5/8 3 3/8 3 3/8 12 7/8 3 1/8 Intfrn 448 4 3/4 4 3/8 4 3/8 - 1/8 22 3/8 11 1/2 Intgph 24 1702 13 1/2 13 13 1/2 + 1/2 26 1/8 13 1/2 IntgHlt 21 103 26 1/2 25 1/2 26 1/4 + 3/8 15 7 Intrleaf 22 1165 11 3/4 10 7/8 11 1/8 - 1/2 8 1/2 6 IntrCm 5 6 1/2 6 1/2 6 1/2 - 3/4 13 1/4 6 1/2 IntmetC .16 1.6 30 85 10 9 3/4 10 6 3/8 3 7/8 Intrmtr .20 5.2 7 358 4 1/4 3 7/8 3 7/8 - 3/8 9 2 3/4 IntAbs 222 4 3 5/8 4 + 1/8 8 5/8 3 3/4 IntlAir 12 141 6 1/2 6 1/8 6 3/8 7 13/16 2 1/4 IntgRsc s 340 3 1/2 3 5/16 3 1/2 + 1/8 2 3/4 3/16 IntBas 30 1 1/4 1 1/4 1 1/4 - 1/8 2 1/8 3/8 IntlBus 1278 2 1/8 1 7/8 1 7/8 1 1/4 1/4 IntBu wt 1739 1 1/4 1 1/8 1 1/4 9 1/8 4 3/8 IntCabl 297 5 3/4 5 5/8 5 3/4 + 1/8 11 8 3/4 InCapE s nt 9 3/4 2 1/2 IntCnt nt 24 1/4 15 InDairA 14 428 16 3/4 15 1/2 15 3/4 + 1/4 24 3/4 15 InDairB 14 10 15 3/4 15 3/4 15 3/4 2 3/8 5/16 IntDst s 10 1 1/16 1 1/16 1 1/16 -1/16 1 3/16 5/32 IntlEl nt 8 1/2 5 1/8 IntFast 495 8 1/4 8 8 1/4 - 1/4 1/8 1/32 IntFocR nt 15 1/2 10 3/8 IntHld t 15 13 1/2 13 1/2 13 1/2 16 8 IntJen 6 108 9 1/2 9 1/8 9 1/8 - 3/8 1 3/8 1/4 IntLeis nt 4 2 1/4 IntLeisr nt 1 3/4 13/16 IMP 4896 1 3/4 1 1/2 1 3/4 +3/16 4 1/8 2 IntPtr 2938 2 1/4 2 2 1/8 + 1/8 1/4 1/32 IntPlat 28 1/8 1/16 1/16 5 1/4 2 IntRsh .04 2.0 129 2 1/4 2 2 - 1/4 7 1/4 1 5/8 IntTotlz 54 322 5 9/16 5 3/8 5 3/8 - 1/8 2 1/4 1 1/4 IntYog nt 7/8 3/8 Intrnt wt 65 19/32 19/32 19/32 +1/32 4 1/16 2 Internt 46 3 2 13/16 2 7/8 + 1/4 5 2 1/2 Intrnt un 50 3 5/8 3 1/2 3 5/8 + 1/2 15 1/4 6 1/4 Intrnu 463 7 3/8 7 7 1/8 - 1/8 10 3/4 3 Intrn wtB 20 3 1/2 3 1/2 3 1/2 55 1/2 24 3/4 Intphrm 49 43 36 34 3/4 35 1/4 - 1/2 12 1/2 5 1/4 Intphse 16 152 7 1/4 7 7 8 4 3/4 Intpnt 21 30 7 1/4 7 1/4 7 1/4 + 1/4 24 1/2 19 3/8 IntpPL g 2.00 20 19 3/4 19 1/2 19 3/4 - 1/4 20 1/4 10 1/4 Interslv 35 127 16 1/2 15 3/4 16 1/2 + 1/4 7 7/8 3 1/4 Intspec 25 67 4 3/4 4 3/8 4 1/2 - 1/4 27 3/4 14 1/4 Intrtrn .20 1.0 15 4 20 19 1/2 19 1/2 - 1/4 16 6 1/8 Intvce s 20 200 13 1/2 13 13 1/4 - 1/4 5 1/2 3 1/4 IntrLb 21 3 9/16 3 3/8 3 3/8 1 5/8 1 1/8 Intrnet nt 32 1/4 16 1/2 Invcr s 18 63 21 1/4 20 3/4 21 1/4 + 1/4 2 3/4 1/4 InvtDsg 13 35 2 3/8 2 1/4 2 3/8 - 3/8 15 1/4 10 InvSav .24 e 1.7 6 205 14 1/4 13 3/4 14 1/4 + 3/8 1 3/4 3/4 InvSv wt nt 28 1/2 26 1/2 InvSv pf 3.19 nt 8 2 InvTitl .04 .7 79 5 3/4 5 1/2 5 1/2 - 1/2 3/8 3/16 InvTr nt 6 3/4 1/2 Invitr 475 1 9/16 1 1/2 1 1/2 -1/16 3 5/16 1/8 Invit wt 11 17/32 17/32 17/32 -3/32 11 1/4 4 3/4 Iomega 13 1372 7 1/4 6 1/2 7 1/4 + 3/4 41 1/2 32 IowaNt 1.60 nt 21 1/4 13 Ipsco .48 nt 12 6 3/4 Iroquoi .50 4.3 8 x12 11 1/2 11 11 1/2 - 1/2 6 1/4 15/32 Irvine 325 4 3 7/8 4 + 1/8 42 1/2 14 3/4 IrwnFn s .40 1.0 13 26 42 1/2 41 1/2 41 1/2 -1 27 1/2 13 1/2 Isco .20 1.2 14 12 17 16 16 1/2 - 1/2 21 1/2 5 Isis 58 6 1/2 6 1/4 6 1/2 + 1/4 24 1/4 15 1/4 Isomdx 23 303 23 22 1/2 22 1/2 - 3/8 4 1/4 1 Isomet 164 2 1 2 + 5/8 16 1/2 9 IsrlLd 7 14 5/8 14 1/2 14 1/2 2 1/4 1 1/8 Isramc 75 1 7/16 1 5/16 1 5/16 - 1/8 1 9/16 11/16 IstecIn 223 1 1/16 1 1/16 1 1/16 1/4 1/32 IstecI wt 20 1/32 1/32 1/32 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc 375 3 4 1/2 3 3/4 3 3/4 149 1/4 110 3/4 ItoYokd 1.01 e nt 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