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, NASDAQ - Beginning with letter I Date: Fri, 30 Oct 92 19:05:31 EST Message-ID: <72.1992Oct30.190531@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 1315 13 11 1/2 12 3/4 + 3/4 14 4 3/4 ISG 63 6 3/8 6 6 - 3/8 6 1/4 1 3/8 ICC Tch 560 1 13/16 1 5/8 1 3/4 + 1/8 11 4 ICF Int 158 4 3/4 4 1/2 4 3/4 1 1/4 5/16 ICO 16 15/16 15/16 15/16 - 1/8 19 3/4 5 1/4 ICOS 2355 6 1/8 5 1/2 6 + 3/8 12 6 3/4 ICU Med 82 10 3/4 10 1/4 10 1/4 18 1/2 11 1/8 IDB Cm t 48 2557 16 1/4 15 3/4 15 3/4 - 1/4 20 1/4 5 3/4 IDEC 436 10 9 9 1/2 + 1/4 29 18 IdexxLb 40 502 27 1/4 25 3/4 27 + 1/4 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 22 83 6 1/2 5 3/4 6 1/2 + 1/4 9/16 1/16 I:Flw wt nt I:Flow un nt 8 1/8 1 7/8 I:Flow s 30 3 3/8 3 1/4 3 5/16 -1/16 17 7 IG Lab 149 12 3/4 11 3/8 12 3/8 + 1/8 20 1/4 11 3/8 IHOPCp 21 2468 17 1/8 16 1/2 16 1/2 - 1/4 4 1/4 2 1/8 II:VI nt 26 19 IIC Ind nt 34 15 3/4 IIS 23 104 33 3/4 33 3/8 33 5/8 23 8 ILC Tc 11 35 12 11 1/2 11 1/2 3 5/8 1 1/8 IMRE wt 10 1 11/16 1 11/16 1 11/16 +3/16 5 9/16 2 1/4 IMRE 178 3 7/16 3 5/16 3 5/16 -1/16 19 1/2 8 1/2 IMRE un 2 12 12 12 + 3/4 22 12 IMRS 30 570 18 1/2 18 18 1/2 - 1/4 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 10 154 12 1/2 11 1/4 12 1/2 + 3/4 9 3/4 8 1/4 IQSoft 158 8 1/2 8 1/4 8 1/4 12 7/8 8 3/4 IVF Am 294 12 1/2 12 1/4 12 1/4 - 1/4 23 16 1/4 IWC 1.40 6.3 22 62 23 22 1/4 22 1/4 - 3/4 5 15/16 Icot 5 650 1 1/4 1 1/16 1 3/16 -1/32 1 5/16 1/2 IdanSft 498 1 9/32 1 3/16 1 9/32 +1/32 3 1/4 1 1/8 Ikos 331 1 7/16 1 3/8 1 3/8 -1/16 5 5/8 5/16 Ilio 411 1 1/16 3/4 15/16 +3/16 2 5/8 1/32 Ilio wt nt 7 1/2 7 ImageAm 221 7 1/2 7 7 - 1/8 12 3/4 4 1/2 ImagEn 169 127 6 3/4 6 1/2 6 3/4 12 7 ImgFlm 21 20 8 1/4 8 8 - 1/8 1 1/4 1/16 ImgF wt 20 1/4 1/4 1/4 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 50 7/8 7/8 7/8 + 1/8 3 29/32 Imatrn 1976 1 13/32 1 3/16 1 5/16 +1/16 28 5 Imclne 122 6 5 1/2 5 7/8 + 1/8 2 5/8 1 3/16 Imex 110 1 7/8 1 11/16 1 3/4 - 1/8 2 1/2 1/2 ImmuCell 2 1 1/4 1 1/4 1 1/4 22 1/4 6 1/2 Imucor 19 68 7 1/4 6 3/4 7 1/4 25 8 ImuLog 439 11 3/4 10 1/4 10 3/4 - 1/2 25 1/4 8 1/4 Imungn 219 12 1/4 11 3/4 12 1/4 + 1/4 62 3/4 12 1/4 ImunRsp 1936 18 3/4 17 1/2 18 + 1/4 68 22 1/2 Imunex 1792 49 3/4 48 3/4 49 1/8 + 5/8 48 3/4 13 3/4 Imunx wt 48 31 1/2 30 30 1/2 +1 17 5 1/2 Imunmd 554 8 3/4 8 1/2 8 3/4 + 1/8 13/16 1/16 Imnet 110 3/32 1/16 3/32 +1/32 1 5/16 7/16 ImpctSy 23 15 15/16 13/16 15/16 15 1/2 6 5/8 ImprBc t 42 204 9 8 1/2 8 3/4 - 1/4 16 1/4 7 1/4 ImpCrd 181 11 1/2 10 3/4 11 1/2 + 5/8 4 1 1/2 Imtec nt 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 29 1246 10 1/4 9 1/2 10 1/4 + 1/2 7 1/8 3 7/16 InHome 581 4 7/8 4 3/4 4 7/8 4 1/8 1/2 InStre 47 13/16 11/16 13/16 + 1/8 14 3/4 8 1/4 Inacom 14 29 13 1/2 13 13 1/2 + 1/4 4 1 3/8 Inamed 87 3 2 3/4 2 7/8 7 1/2 3 5/8 Incomnt 218 6 1/4 6 6 - 1/4 24 1/2 16 1/4 IndBcp 1.16 4.9 13 572 24 23 1/2 23 3/4 + 1/4 6 1/4 1 3/4 IndFdl .10 e 1.7 46 6 5 1/2 5 3/4 + 1/4 2 1/2 1 IndepHld .02 e 1.4 200 1 7/16 1 3/8 1 7/16 +1/16 19 15 1/2 IndSqS 1.44 8.7 10 16 5/8 16 1/2 16 5/8 17 10 1/4 IndBkMi .52 3.1 9 80 17 16 3/8 17 + 3/4 5 1 1/2 IndBk nt 3 3/4 3/4 IndBkgp nt 4 3/4 2 IndBnk 12 4 3/4 4 1/2 4 3/4 + 3/4 7 13/16 2 1/2 IndEnt s 77 3 3/4 3 9/16 3 3/4 +3/16 22 3/4 14 1/4 IndInsr .88 6.2 7 186 14 3/4 14 14 1/4 19 3/4 14 IndiFdl .80 4.3 9 6 18 3/4 18 1/4 18 3/4 + 1/2 22 12 3/4 IndUtd .48 2.2 10 27 21 1/2 21 1/8 21 1/2 +1 12 8 1/2 InAcous .28 nt 1 7/16 5/8 IndFdg nt 5 2 5/8 IndusHld 243 4 1/2 4 3/8 4 3/8 1 3/8 IndH wtA nt 1/2 3/32 IndH wtB nt 6 3 1/4 IndTrn s 13 371 6 5 3/4 5 3/4 - 1/4 22 1/4 15 3/4 InfnBrd 51 22 3/4 22 22 - 1/4 5 1/2 7/8 Infodat 13 1 3/8 1 3/8 1 3/8 + 1/4 4 5/8 2 3/4 Infonow 515 4 3/8 4 4 3/8 + 1/8 2 1/2 3/4 Infonw wtA nt 1 5/8 3/8 Infonw wtB 92 1 1/2 1 1/4 1 1/4 - 1/4 15 3/4 6 1/2 Infonw un nt 8 5/8 3 7/8 InfoAm 24 174 5 4 5/8 4 3/4 11 1/2 6 1/2 InfoIntl .22 2.3 6 9 3/4 9 3/4 9 3/4 3 7/8 2 3/16 InfMgt h 106 3 3/16 3 1/8 3 3/16 3 13/16 1 7/8 InfMg wt 25 2 1/2 2 1/2 2 1/2 - 1/8 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 37 686 27 3/4 27 1/4 27 3/4 + 1/4 1 11/16 1/2 InfSolu 227 9/16 1/2 1/2 3/8 1/8 InfSl wt nt 31 5 7/8 Infrmx s 22 4034 29 27 1/2 28 3/4 17 1/2 10 1/2 Inforum 39 42 16 15 1/4 16 + 1/2 13 5/8 6 Infrasnc 43 1530 9 1/4 8 3/4 9 1/8 + 1/8 8 5/8 5 1/4 InglMkt .22 3.8 15 103 5 3/4 5 5/8 5 3/4 + 1/4 15/32 3/16 InldGld 125 5/16 1/4 5/16 -1/16 5 2 3/4 Inmac 9 121 3 3/8 3 1/8 3 3/8 + 1/8 10 8 3/8 Intgrp nt 6 1/2 1 3/16 InnoVet 3190 2 1/16 1 5/8 1 7/8 2 15/16 1/4 InnoV wt nt 9 1/2 1 3/8 InnoV un nt 4 7/8 2 5/8 Innovex 4 4 3 3/4 3 3/4 13 1/4 5 Inovo 233 7 1/2 7 7 1/2 + 3/8 1 1/2 3/4 Inotek nt 17 3/4 9 1/2 Input 10 1029 11 1/4 10 7/8 11 1/4 + 1/4 4 1/4 1 3/8 Inrad 3 1 3/8 1 3/8 1 3/8 - 1/2 5 1/4 2 5/8 Insignia 16 3 5/8 3 1/2 3 1/2 7 1/4 3 1/2 InsitE .05 1.3 24 154 4 1/8 4 4 - 1/4 9 1/2 4 3/8 InsitGp 820 9 3/4 9 1/8 9 3/4 +7/16 21 13 InsitMd .14 .7 25 297 21 20 1/2 21 23 3/8 14 InsitNA 930 18 1/4 17 1/4 18 1/4 + 5/8 2 13/32 13/32 InstaCl 249 15/16 7/8 29/32 -1/32 10 1 1/4 InstLM 50 1 1/4 1 1/4 1 1/4 8 4 1/2 InstCp .21 e 3.8 20 5 1/2 5 1/2 5 1/2 - 1/4 20 1/4 12 1/8 InsAut 34 563 18 1/2 18 18 40 1/4 26 IntegFn 1.28 3.6 9 151 36 35 3/4 36 12 6 3/4 Integral nt 19 1/4 7 3/4 IntgCir 22 1427 18 1/2 17 7/8 18 1/4 - 1/4 7 3/4 3 1/2 IntgDv 1295 5 3/8 5 1/4 5 3/8 29 1/4 16 1/2 IntgHS 22 1122 22 21 1/2 21 3/4 + 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 104 9 8 1/2 9 + 1/2 16 1/4 5 1/4 ItgSys 12 1 6 6 6 11 7/8 5 1/2 IntgWst 23 133 6 1/8 6 1/8 6 1/8 - 1/4 2 3/8 1/2 Intek 582 2 1/2 2 3/16 2 7/16 +5/16 69 1/8 39 3/4 Intel .10 e .1 17 27521 67 1/2 65 67 1/2 +1 2 1/2 7/16 Intelli 3774 13/16 5/8 13/16 + 1/8 8 3/4 8 IntlSrg 664 8 8 8 30 3/8 6 1/4 IntelEl s 18 5294 10 3/4 9 7/8 10 3/4 + 1/2 3 5/8 11/16 IntrTel 115 3 7/16 3 5/16 3 3/8 -1/16 18 3 1/4 IntfstBk s .14 .9 9 15 3/4 15 15 3/4 +1 13 1/2 9 3/4 IntwSvg .20 1.6 7 12 1/4 11 3/4 12 1/4 + 1/4 12 3/8 3 1/2 Intera 7 5 1/4 4 3/4 5 1/4 + 1/2 11 3 1/4 IntNtwk 625 6 7/8 6 1/2 6 3/4 17 10 Intcrg s .08 e .7 13 78 12 11 1/2 12 3/4 1/8 Intrcim 150 3/16 3/16 3/16 -1/16 14 3/4 7 1/2 IntctlBk .20 1.5 13 3 13 1/4 13 1/4 13 1/4 - 1/4 13 1/2 7 1/2 IntLfe nt 16 1/2 8 1/4 IntrfcIn .24 2.2 18 1160 10 3/4 10 5/8 10 3/4 4 13/16 2 7/8 Interfc 9 5 3 5/8 3 3/8 3 5/8 12 7/8 3 1/8 Intfrn 111 4 1/2 4 1/8 4 1/8 - 3/8 22 3/8 11 1/2 Intgph 23 710 13 3/4 13 13 - 3/4 26 1/2 13 1/2 IntgHlt 21 882 26 1/2 26 26 1/4 15 7 Intrleaf 23 2185 11 7/8 11 3/8 11 5/8 - 3/8 8 1/2 6 IntrCm 31 7 1/4 6 1/2 7 1/4 + 3/4 13 1/4 6 1/2 IntmetC .16 1.6 30 x495 10 9 3/4 10 + 1/4 6 3/8 3 3/4 Intrmtr .20 5.0 7 10 4 4 4 +1/16 9 2 3/4 IntAbs 64 4 1/4 3 7/8 3 7/8 - 1/4 8 5/8 3 3/4 IntlAir 12 168 6 1/2 6 3/8 6 1/2 + 1/8 7 13/16 2 1/4 IntgRsc s 989 4 1/8 3 3/8 4 1/8 + 5/8 2 3/4 3/16 IntBas 45 1 3/8 1 1/4 1 3/8 -1/16 2 1/8 3/8 IntlBus 4835 2 3/16 1 7/8 2 - 1/8 1 3/8 1/4 IntBu wt 9287 1 7/16 1 1/8 1 3/8 +3/16 9 1/8 4 3/8 IntCabl 1554 5 5/8 5 1/4 5 1/4 - 1/4 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 15 102 16 3/4 15 1/2 16 1/2 +1 24 3/4 15 InDairB 14 4 15 3/4 15 3/4 15 3/4 2 3/8 5/16 IntDst s 3 1 1/16 1 1/16 1 1/16 1 3/16 5/32 IntlEl 5 13/16 13/16 13/16 8 1/2 5 1/8 IntFast 1335 8 3/8 8 1/8 8 1/8 1/8 1/32 IntFocR nt 15 1/2 10 3/8 IntHld t nt 16 8 IntJen 6 28 9 1/2 9 9 1/4 + 1/4 1 3/8 1/4 IntLeis nt 4 2 1/4 IntLeisr nt 1 3/4 13/16 IMP 3751 1 7/8 1 5/8 1 3/4 + 1/8 4 1/8 2 IntPtr 393 2 3/8 2 1/4 2 3/8 - 1/8 1/4 1/32 IntPlat nt 5 1/4 2 IntRsh .04 1.8 537 2 1/4 2 2 1/4 7 1/4 1 5/8 IntTotlz 56 257 5 5/8 5 1/2 5 5/8 +1/16 2 1/4 1 1/4 IntYog 20 1 3/8 1 3/8 1 3/8 + 1/8 7/8 3/8 Intrnt wt 30 19/32 19/32 19/32 4 1/16 2 Internt nt 5 2 1/2 Intrnt un nt 15 1/4 6 1/4 Intrnu 691 7 7/8 7 3/8 7 3/4 + 3/8 10 3/4 3 Intrn wtB 6 4 1/8 4 4 1/8 + 1/8 55 1/2 24 3/4 Intphrm 51 31 36 1/2 35 36 1/2 12 1/2 5 1/4 Intphse 18 60 7 3/4 7 1/2 7 3/4 + 3/8 8 4 3/4 Intpnt 21 48 7 1/4 6 3/4 7 1/4 - 1/8 24 1/2 19 3/8 IntpPL g 2.00 7 20 1/4 19 1/4 19 3/4 + 1/4 20 1/4 10 1/4 Interslv 32 1482 15 5/8 14 1/2 14 7/8 - 7/8 7 7/8 3 1/4 Intspec 24 162 4 1/2 4 1/4 4 3/8 - 1/4 27 3/4 14 1/4 Intrtrn .20 1.0 15 22 20 19 1/2 20 + 1/8 16 6 1/8 Intvce s 21 810 13 3/4 13 1/4 13 1/2 + 3/8 5 1/2 3 1/4 IntrLb 5 3 3/8 3 3/8 3 3/8 - 1/4 1 5/8 1 1/8 Intrnet nt 32 1/4 16 1/2 Invcr s 18 93 21 1/4 20 3/4 21 1/4 2 3/4 1/4 InvtDsg nt 15 1/4 10 InvSav .24 e 1.7 6 250 14 1/4 14 14 1 3/4 3/4 InvSv wt 6 1 1 1 - 1/8 28 1/2 26 1/2 InvSv pf 3.19 nt 8 2 InvTitl .04 .7 10 5 1/2 5 1/2 5 1/2 3/8 3/16 InvTr nt 6 3/4 1/2 Invitr 890 1 9/16 1 3/8 1 9/16 +1/16 3 5/16 1/8 Invit wt 102 5/8 17/32 17/32 11 1/4 4 3/4 Iomega 14 1061 8 7 1/4 7 1/2 - 1/2 41 1/2 32 IowaNt 1.60 nt 21 1/4 13 Ipsco .48 nt 12 6 3/4 Iroquoi .50 4.5 8 30 12 11 11 -1 6 1/4 15/32 Irvine 791 4 3 3/4 3 7/8 + 1/8 42 1/2 14 3/4 IrwnFn s .40 1.0 13 206 42 1/4 42 42 27 1/2 13 1/2 Isco .20 1.2 14 8 17 16 17 +1 21 1/2 5 Isis 821 6 1/2 5 3/4 6 24 1/4 15 1/4 Isomdx 23 794 23 22 3/4 22 3/4 - 1/4 4 1/4 1 Isomet 1 1 1/2 1 1/2 1 1/2 - 1/2 16 1/2 9 IsrlLd nt 2 1/4 1 1/8 Isramc 10 1 5/16 1 5/16 1 5/16 - 1/8 1 9/16 11/16 IstecIn 135 1 3/16 1 1 3/32 -1/32 1/4 1/32 IstecI wt nt 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc 400 75 4 3 3/4 4 + 1/4 149 1/4 110 3/4 ItoYokd 1.01 e .8 22 1 120 1/4 120 1/4 120 1/4 + 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