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: 10-30, NYSE - Beginning with letter A Date: Fri, 30 Oct 92 19:05:31 EST Message-ID: <14.1992Oct30.190531@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 4.0 19 80 11 7/8 11 1/2 11 7/8 + 1/4 11 5/8 10 1/8 ACMIn .96 8.6 441 11 1/4 11 1/8 11 1/8 10 3/8 9 ACM Op .80 8.2 358 9 3/4 9 1/2 9 3/4 + 1/4 11 7/8 9 5/8 ACM Sc .96 8.8 952 10 7/8 10 5/8 10 7/8 + 1/4 9 3/4 8 1/4 ACMSp .80 8.9 386 9 1/4 9 9 - 1/8 10 5/8 8 1/4 ACM MI 1.08 11.2 689 9 5/8 9 1/2 9 5/8 + 1/8 12 7/8 9 1/8 ACMMM .99 10.0 125 9 7/8 9 3/4 9 7/8 2 1/2 15/16 ADT wt 242 1 1/8 1 1 9 1/2 5 ADT 1024 6 3/4 6 5/8 6 5/8 - 1/8 34 24 AFLAC .44 1.5 15 997 29 7/8 29 3/8 29 3/4 - 1/8 27 7/8 18 AL Lab .18 .7 105 746 27 3/8 27 27 1/4 2 1/8 9/32 AM Intl 4878 9/32 7/32 1/4 -1/32 8 3/4 7/8 AM In pf 147 7/8 13/16 13/16 -1/16 11 7/8 10 7/8 AMEVSc 1.02 9.3 34 11 1/8 11 11 - 1/8 80 1/4 54 3/8 AMR 4291 64 1/4 62 1/2 62 3/4 -1 47 1/4 35 ARCOCh 2.50 5.9 19 633 42 1/4 41 1/2 42 1/4 + 3/4 2 3/8 1 ARX 14 118 2 1/8 2 1/8 2 1/8 53 1/2 30 3/4 ASA Ltd 2.00 6.4 525 31 1/2 30 3/4 31 3/8 + 3/8 34 3/4 26 1/8 AbtLab s .60a 2.1 20 11821 29 1/2 28 7/8 29 9 7/8 4 3/8 Abex n 132 5 5/8 5 1/4 5 5/8 + 1/4 14 10 5/8 Abitibi g .50 118 11 1/4 11 11 1/8 + 1/4 6 1/4 3 3/4 AcmeE 36 11 4 5/8 4 3/8 4 5/8 + 1/8 11 3/4 4 3/4 AcmeC .40 5.3 14 21 7 1/2 7 3/8 7 1/2 17 3/4 15 1/8 Acordia n 617 18 1/8 17 7/8 18 1/8 + 3/8 37 3/8 14 3/8 Acuson 12 334 16 1/4 16 1/8 16 1/8 - 1/8 20 1/4 17 1/2 AdaEx 1.63e 8.3 112 19 3/4 19 1/2 19 5/8 - 1/8 21 1/2 7 3/8 AMD 5 25270 16 3/4 15 7/8 16 1/2 + 5/8 49 1/8 29 1/2 AMD pf 3.00 7.1 949 42 7/8 41 1/2 42 1/2 +1 9 1/8 3 5/8 Advest 100 5 7/8 5 3/4 5 7/8 42 3/4 28 3/4 Aegon s .68i 1.6 8 12 41 7/8 41 3/4 41 7/8 47 36 1/2 AetnLf 2.76 6.6 10 19453 42 3/4 42 1/8 42 1/8 12 7/8 7 1/2 AfilPb .24 2.2 16 440 10 3/4 10 1/2 10 3/4 - 1/8 25 3/4 21 1/2 AgrMin n 2.42 10.9 8 205 22 3/8 22 22 1/4 + 1/8 19 3/8 12 5/8 Ahmans .88 5.9 9 2029 15 3/8 15 15 - 1/4 27 5/8 24 Ahman pf 2.40 9.2 346 26 3/8 26 26 1/8 22 1/2 4 Aileen 9 1533 5 5/8 4 7/8 5 1/2 + 5/8 49 1/2 31 3/4 AirPrd s .85 1.8 19 1928 47 5/8 46 3/4 47 3/8 + 3/8 29 3/4 12 1/2 AirFrt .30 1.5 110 1302 20 1/4 19 5/8 19 3/4 - 1/2 35 1/8 19 1/4 Airgas 29 348 34 7/8 34 3/8 34 7/8 + 5/8 12 3/4 8 1/8 Airlease 1.68 15.3 9 30 11 10 7/8 11 - 1/8 25 5/8 24 AlaP pfH 1.90 7.7 1 24 3/4 24 3/4 24 3/4 + 3/8 25 3/4 23 5/8 AlaP pfA 1.90 7.7 203 24 5/8 24 1/2 24 5/8 11 1/4 10 1/8 AlaP pfS .87 8.0 1 10 7/8 10 7/8 10 7/8 104 95 3/4 AlaP pfC 8.16 8.0 z100 101 1/2 101 1/2 101 1/2 + 1/4 105 98 1/2 AlaP pfB 8.28 8.1 z100 102 102 102 23 7/8 14 3/4 AlskAir .20 1.2 215 16 1/4 16 16 1/4 21 1/4 11 1/4 AlbnyIn .35 2.7 55 113 13 1/8 13 13 1/8 + 1/8 32 21 1/4 Alberto .24a 1.0 17 154 24 3/8 23 3/4 23 3/4 - 1/2 25 3/4 19 1/8 AlCulA .24a 1.1 16 735 22 3/8 21 7/8 22 - 1/2 47 1/2 32 3/4 Albtsn .64 1.4 25 1292 46 1/8 45 5/8 45 7/8 - 1/8 22 3/4 15 1/4 Alcan .30 1.7 1423 17 1/2 17 17 3/8 + 1/8 42 5/8 30 1/4 AlcoStd .92 2.7 15 471 34 33 7/8 33 7/8 27 1/8 23 1/4 Alcatel n .56e 2.3 281 24 1/2 24 1/2 24 1/2 27 3/4 14 1/2 AlexBrn .50 2.6 5 994 19 3/8 18 3/4 19 + 1/4 27 3/8 18 AlexAlx 1.00 3.8 16 2302 26 1/8 25 3/8 26 1/8 + 5/8 32 3/8 8 3/8 vAlexdr 470 33 1/8 32 32 5/8 + 3/4 129 94 1/2 AllegCp 1.86t 1.6 18 32 119 1/2 119 119 1/2 +1 1/2 36 5/8 20 1/4 AlgLud .88 2.9 19 289 30 3/4 30 3/8 30 3/4 - 1/4 48 3/4 41 1/2 AllgPw 3.20 6.9 13 476 46 5/8 46 3/8 46 1/2 30 17 7/8 AllenG .20b .8 16 104 24 7/8 24 3/8 24 3/8 - 1/2 31 21 3/4 AlnG pfA 1.75 6.1 29 29 1/8 28 1/2 28 7/8 + 3/8 27 1/4 18 7/8 Alergn .40 1.8 15 621 23 22 1/2 22 3/4 - 1/4 39 1/8 28 1/8 AlnCap 2.40e 7.1 13 113 33 5/8 32 7/8 33 5/8 + 5/8 12 1/2 9 1/4 AllGlE .18e 1.9 101 9 5/8 9 1/2 9 1/2 - 1/8 AllWrld n 2351 15 15 15 27 1/2 19 1/8 AllTch 7 339 26 3/4 26 1/2 26 1/2 - 3/8 28 3/8 23 1/4 AlIsh pf 2.97 11.4 121 26 1/8 26 26 1/8 + 1/8 4 1 5/8 AlldPd 60 2 1 7/8 2 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 2425 56 1/4 55 1/2 55 1/2 - 1/2 10 3/8 9 1/2 AllmonT .66e 6.7 33 9 7/8 9 7/8 9 7/8 - 1/8 9 7/8 7 3/4 AMIO .72 9.1 285 7 7/8 7 3/4 7 7/8 + 1/8 10 7 3/4 AMIO2 .72 9.1 298 7 7/8 7 3/4 7 7/8 + 1/8 10 1/2 8 1/4 AMIO3 .72a 8.5 158 8 5/8 8 3/8 8 1/2 + 1/8 11 3/8 10 1/8 AMIT .72a 6.9 138 10 3/8 10 1/4 10 3/8 + 1/8 11 1/8 9 7/8 AMIT2 .69a 6.9 248 10 9 7/8 10 10 1/8 9 1/8 AMIT3 .66a 7.0 48 9 1/2 9 1/4 9 3/8 + 1/8 11 3/8 9 3/4 AMPI .75 7.5 579 10 1/8 10 10 46 3/4 34 3/4 ALTEL 1.60 3.5 19 786 46 3/8 45 7/8 46 3/8 + 3/8 8 5/8 4 7/8 Allwaste 17 905 5 3/4 5 1/2 5 3/4 + 1/8 80 5/8 54 3/8 Alcoa 1.60 2.3 25 1996 70 69 1/4 69 3/4 - 1/4 55 3/4 33 1/2 Alza s 47 3403 39 38 5/8 38 5/8 - 3/8 15/16 9/32 AmBas 1184 7/16 13/32 7/16 +1/32 12 1/2 8 1/2 AmaxG .08 .9 39 180 9 8 7/8 8 7/8 23 3/8 15 Amax .80a 4.5 2132 17 5/8 17 17 5/8 + 3/8 40 1/2 26 1/4 Ambac .40 1.0 11 2176 40 1/2 39 40 +1 3/8 25 11 5/8 Amcast .48 3.1 9 78 15 3/4 15 1/4 15 1/4 - 3/8 57 1/4 36 5/8 AmHes .60 1.3 1777 48 1/2 47 1/8 47 1/8 -1 3/8 10 7/8 10 AAdj 95 .68 6.6 65 10 1/2 10 3/8 10 3/8 10 5/8 9 7/8 AAdj 96 .70 7.0 167 10 1/8 10 10 - 1/8 10 1/2 9 3/4 AAdj 97 .70 6.9 359 10 1/8 10 10 1/8 + 1/8 10 3/8 9 3/4 AAdj 98 n .71 7.1 1209 10 9 7/8 10 10 1/4 9 7/8 AAdj 99 n 238 10 9 7/8 10 32 5/8 22 1/8 ABarck .13 31 2220 29 5/8 29 3/8 29 5/8 49 7/8 38 3/8 ABrand 1.97 4.6 10 2282 42 7/8 42 3/8 42 3/4 + 1/8 200 1/4 160 ABrd pfA 2.67 1.5 3 172 1/2 172 1/2 172 1/2 +5 3/4 20 1/4 15 3/4 ABldM s .50 2.8 12 4 17 7/8 17 7/8 17 7/8 - 1/8 31 1/4 18 1/2 ABusP s .70 2.7 13 183 25 1/2 24 7/8 25 1/2 + 5/8 21 3/4 18 3/4 ACapBd 1.68 8.4 48 20 1/8 19 7/8 20 20 3/8 18 ACapCv 1.18e 6.0 39 19 5/8 19 1/2 19 5/8 8 5/8 7 1/8 ACapIn .76 10.1 200 7 5/8 7 1/2 7 1/2 - 1/8 66 3/8 52 1/8 ACyan 1.65 2.9 13 1457 56 5/8 55 5/8 56 1/2 - 1/4 35 1/4 30 1/8 AElPw 2.40 7.4 14 2105 32 1/2 32 1/4 32 1/2 24 5/8 18 AmExp 1.00 4.7 18 9911 21 1/2 20 1/8 21 3/8 + 3/8 52 3/4 39 AGnCp 2.08 4.0 11 1914 52 51 5/8 51 5/8 - 1/2 9 1/4 7 7/8 AmGvI .77a 8.8 75 8 7/8 8 3/4 8 3/4 11 1/2 10 AGIP .96a 8.7 327 11 1/8 11 11 + 1/8 11 1/4 10 1/8 AGTT .94 8.6 14 10 7/8 10 3/4 10 7/8 37 19 1/4 AHltPr 2.84 12.8 13 247 22 3/8 21 7/8 22 1/8 32 1/2 22 AHerit s .84 2.7 15 7 31 1/2 31 1/2 31 1/2 86 1/4 62 1/4 AHome 2.84 4.2 14 5938 68 3/8 67 5/8 68 - 1/8 19 5/8 16 1/2 AmInc n .20 1.1 58 18 7/8 18 3/4 18 7/8 + 1/8 114 1/2 82 AIntGr .56 .5 15 2867 112 1/2 110 1/8 110 5/8 -1 3/4 13 1/2 8 1/8 AMdRs n 549 13 3/8 13 13 1/8 - 3/8 11 9 7/8 AmMuTr .65 6.2 40 10 1/2 10 1/2 10 1/2 - 1/8 10 7/8 9 1/2 AmMuT2 .62 6.1 55 10 1/8 10 1/8 10 1/8 - 1/8 16 1/8 9 1/4 AmOil 20 65 15 1/8 15 15 1/8 12 1/2 10 AOIF 1.00a 8.9 203 11 3/8 11 1/8 11 1/4 - 1/8 8 5/8 6 1/4 APrec .22 2.9 17 66 7 5/8 7 1/2 7 1/2 - 1/8 48 30 1/4 APresd .60 1.5 7 463 39 1/8 39 39 1/8 + 1/8 10 7/8 6 1/8 AREst 1.00 16.0 7 177 6 1/4 6 1/8 6 1/4 8 1/4 5 AmRlty 1 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip 91 2 2 2 + 1/8 42 1/2 26 AmStrs .70 1.7 13 495 41 40 3/4 41 + 1/8 16 1/8 14 1/2 AmSIP n 1.35 8.6 49 15 3/4 15 5/8 15 5/8 15 3/4 14 7/8 ASIPII n 1.35 8.9 241 15 1/4 15 1/8 15 1/4 + 1/8 45 3/8 35 1/8 AT&T 1.32 3.0 17 8541 43 7/8 43 1/2 43 5/8 - 1/4 7 1/2 2 1/2 AWste 13 522 3 5/8 3 1/2 3 1/2 - 1/8 28 1/2 20 5/8 AmWtr .92 3.7 11 257 24 7/8 24 5/8 24 3/4 - 1/8 3 3/8 1 3/4 AmHotl .75c 1 1 7/8 1 7/8 1 7/8 14 3/4 7 1/2 Amrscb 16 747 10 5/8 10 3/8 10 1/2 70 5/8 56 1/4 Ameritch 3.52 5.3 15 1395 66 7/8 66 5/8 66 3/4 - 1/8 38 3/4 29 Ameron 1.28 3.8 17 17 33 7/8 33 1/2 33 3/4 - 1/8 18 1/8 11 7/8 Ametek .68 4.5 15 601 15 14 1/2 15 + 3/8 53 3/4 41 3/4 Amoco 2.20 4.2 22 6349 53 1/4 52 3/4 52 7/8 - 1/2 68 3/4 50 AMP 1.52 2.4 24 920 64 63 3/8 63 3/4 - 1/4 8 7/8 5 1/2 Ampco .30 5.1 28 5 7/8 5 3/4 5 7/8 + 1/8 10 5/8 5 1/8 Amphnl n 16 355 5 1/2 5 1/4 5 1/4 12 1/8 4 1/8 Amre .12 2.4 100 44 5 5 5 + 1/8 28 1/2 18 1/4 Amsco 25 2322 28 5/8 28 1/8 28 3/8 31 3/8 20 AmSth s 1.04 3.5 12 556 30 29 1/2 30 + 1/8 5 3/8 2 7/8 Anacmp 10 1158 3 3/4 3 5/8 3 3/4 + 1/8 32 7/8 18 1/2 Anadrk .30 1.0 68 2016 29 3/4 29 3/8 29 3/8 - 3/8 12 7 1/8 Analog 120 2024 12 1/8 11 7/8 12 40 22 1/4 Angelic .92 4.0 11 110 23 1/4 22 3/4 23 1/8 + 5/8 62 51 3/4 Anheus 1.28 2.3 16 6051 56 3/4 56 56 3/4 + 5/8 25 12 AnnTayl 344 19 7/8 19 1/2 19 3/4 + 3/8 47 3/4 31 Anthem 17 395 42 5/8 40 7/8 41 -1 5/8 14 3/4 9 7/8 Anthony .44a 4.0 14 88 11 1/4 11 11 1/8 + 1/8 51 1/8 35 1/2 Aon Cp 1.68 3.4 12 517 49 3/4 48 7/8 49 - 3/4 47 1/8 36 5/8 Aon pf 3.04 6.6 5 46 1/4 46 46 - 1/8 22 1/8 12 Apache .28 1.4 18 873 19 3/4 19 3/8 19 3/4 + 1/8 11 3/4 8 7/8 Apex .81 8.6 1046 9 1/2 9 1/4 9 3/8 8 5/8 4 3/8 ApplMg 400 498 8 7 3/4 8 20 12 1/2 ApldPw .12 .8 21 52 15 3/8 15 1/4 15 1/4 25 1/4 20 1/8 Aquarn 1.62 6.9 14 75 23 1/2 23 3/8 23 1/2 + 1/8 13 5/8 8 5/8 Aracrz n 68 10 1/2 10 1/2 10 1/2 21 5/8 18 1/4 Arcadn n 2.42 12.3 10 501 19 3/4 19 1/4 19 5/8 + 1/4 31 1/2 21 7/8 ArchDn .10b .4 17 3302 26 5/8 26 3/8 26 3/8 - 1/8 15 7/8 8 3/4 ArgentFd .06e .6 118 9 7/8 9 5/8 9 5/8 - 1/8 29 1/8 26 5/8 ArkPL pf 2.40 8.6 31 28 5/8 28 28 - 3/8 16 3/4 6 7/8 Arkla .28 3.4 203 4160 8 1/4 7 7/8 8 1/8 + 1/8 40 1/2 29 1/2 Arkla pfA 3.00 8.7 32 34 1/2 34 34 1/2 + 3/4 7 1/2 4 Armco 2242 5 3/4 5 1/2 5 3/4 25 19 Armc pf 2.10 10.4 18 20 1/4 20 20 1/4 + 1/4 46 1/4 32 1/2 Armc pfA 4.50 11.1 9 40 3/4 40 3/8 40 3/8 - 1/4 51 3/8 48 1/2 Armc pfB 3.62 7.2 261 50 1/2 50 1/2 50 1/2 - 5/8 37 1/2 23 1/2 ArmWI 1.20 4.3 1429 28 1/2 27 7/8 28 1/8 + 1/4 29 1/8 11 1/2 ArowE 18 932 29 1/8 28 3/8 28 5/8 - 1/2 11 1/4 4 3/8 Artra 105 5 3/4 5 3/8 5 1/2 - 1/4 29 7/8 17 3/8 Arvin .68 2.7 16 950 25 7/8 25 3/8 25 5/8 + 3/8 31 3/4 18 1/4 Asarco .80 3.3 23 3338 24 7/8 24 1/4 24 3/8 - 5/8 38 23 5/8 AsCoal .40 1.3 15 216 30 1/8 29 1/8 30 + 1/4 34 22 1/2 AshOil 1.00 3.8 689 26 1/4 25 3/4 26 1/8 + 1/4 17 10 1/8 AsiaPc 3.03e 21.5 423 14 1/4 14 14 1/8 + 1/8 16 5/8 6 1/2 AsetInv .72 9.4 8 172 7 3/4 7 5/8 7 5/8 - 1/8 30 7/8 18 1/8 AsdNG .12 .4 38 285 30 29 5/8 29 3/4 + 1/4 16 1/2 10 5/8 Athlne 1.00 7.2 14 22 13 7/8 13 3/4 13 7/8 39 30 1/4 AtlGas 2.08 6.0 15 714 35 1/8 34 3/8 34 5/8 -1 5/8 24 5/8 18 7/8 AtlEng s 1.52 6.8 13 575 22 3/8 22 22 3/8 + 1/4 122 1/4 98 1/8 AtlRich 5.50 4.8 17 2410 117 5/8 115 3/4 115 3/4 -2 1/8 7 3/4 3 1/2 Atlas 152 4 3/4 4 3/8 4 1/2 - 1/4 23 1/8 19 ATMOS 1.24 5.6 16 23 22 3/8 22 1/4 22 1/4 13 7/8 8 5/8 Attwood .61e 5.7 15 1652 10 7/8 9 3/4 10 5/8 + 7/8 10 1/4 4 3/4 AudVd 15 137 7 1/2 7 7 1/2 + 1/2 13 1/4 7 7/8 Augat 115 62 11 5/8 11 1/2 11 1/2 - 1/8 10 5/8 7 Austr .13e 1.7 145 7 5/8 7 1/2 7 1/2 11 3/8 10 AustStk 13 11 1/8 11 11 1/8 + 1/8 21 3/8 12 1/8 AutFit n 57 21 1/8 21 21 1/8 + 1/4 5 1/2 2 7/8 AutSec .25e 5.3 686 4 3/4 4 1/2 4 3/4 + 1/4 49 35 3/4 AutoDta .46 1.0 26 1614 48 3/4 48 1/8 48 3/8 + 1/8 42 22 AutoZn s 38 1094 33 1/2 32 3/4 33 - 3/8 4 7/8 2 Avalon 30 3 3/4 3 5/8 3 3/4 + 1/8 28 21 1/2 AVEMCO .40 1.7 25 99 23 5/8 23 23 1/4 - 5/8 28 5/8 20 1/2 AveryD .88 3.3 20 529 26 5/8 26 3/8 26 5/8 31 5/8 23 1/8 Avnet .60 1.9 23 1721 32 31 1/4 32 + 5/8 58 7/8 37 1/8 Avon 1.60 2.7 18 1227 58 3/8 57 7/8 58 3/8 + 3/8 28 7/8 13 Aydin .50e 3.0 10 75 16 3/4 16 1/2 16 1/2 - 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