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 P Date: Fri, 30 Oct 92 19:05:31 EST Message-ID: <79.1992Oct30.190531@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 1/8 P&F 7 159 1 7/16 1 1/4 1 3/8 8 7/8 6 3/8 P&F pf 1.00 nt 2 1/4 3/16 PAM 5 1 1/2 1 1/2 1 1/2 18 5/8 13 PCA Int s .28 1.7 17 820 16 1/4 15 1/4 16 1/4 + 7/8 3 5/8 2 5/8 PCC Gp 3 2 5/8 2 5/8 2 5/8 - 1/8 13 1/2 8 1/2 PCI Sv 11 35 12 11 3/4 12 + 1/4 16 3/4 9 1/4 PDA 20 1087 15 1/4 14 15 1/4 + 3/4 3 1/4 1 1/4 PDG En nt 4 1/4 2 PDK 66 306 2 5/8 2 1/2 2 5/8 + 1/8 3 7/8 1/2 PDK wt 7 1 3/4 1 3/4 1 3/4 - 1/4 3 3/8 1/4 PDK wt B nt 2 3/4 1/8 PDK wt C 99 3/4 3/4 3/4 9 1/2 5 1/2 PDK pf .49 8.2 90 6 6 6 + 1/2 14 1/4 6 1/8 PDK un .49 nt 8 1/8 7 1/4 PMR Cp 22 7 1/2 7 1/2 7 1/2 218 157 PNC pf 1.80 .9 1 209 209 209 +17 13 1/2 6 1/8 PSC 14 87 10 3/4 10 10 - 1/4 1 5/8 15/16 PVC .05 e 3.3 101 1 1/2 1 1/2 1 1/2 8 3/4 3 PacRim 24 73 3 1/2 3 1/4 3 3/8 63 44 1/2 Pacar 1.00 a 1.8 32 366 56 1/2 55 3/4 56 1/4 - 1/2 5 1 3/4 PaceMd 26 2 5/8 2 1/2 2 1/2 + 1/8 2 7/16 5/8 PacTec 28 128 1 1/8 1 1 1/8 6 1/2 3 1/2 PacBcp nt 22 1/2 5 1/4 PacBnk .15 e 2.4 365 6 1/2 6 6 1/4 - 1/4 18 1/4 12 PacDunl .60 e 4.9 2 12 1/4 12 1/4 12 1/4 + 1/4 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl nt 9 1/4 5 PacNuc 19 112 5 3/4 5 1/4 5 1/4 15 1/2 8 PacPhy 18 53 12 3/4 12 12 3/4 2 1/2 1 3/8 PacSen nt 28 1/2 21 1/4 PTelcm 1.32 5.2 13 54 25 1/2 25 25 1/2 45 3/4 10 3/4 PacifCA s 26 81 43 1/4 42 1/4 43 39 1/2 22 1/2 PacifCB 23 1088 37 3/4 37 1/4 37 1/2 + 1/4 12 1/4 10 PacoPh 1584 11 1/2 10 3/4 11 1/4 + 1/4 25 1/2 15 7/8 Paging 959 23 3/4 23 23 3/4 + 1/4 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed nt 7 1/2 4 1/2 PlmSSB 1 6 3/4 6 3/4 6 3/4 24 1/2 17 1/4 PlmTbe .44 r nt 5 3/4 1/4 Pamet 5 5/16 5/16 5/16 2 1/16 1/4 Pamt wt 110 3/8 1/4 3/8 -3/32 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 nt 13/16 5/16 Pantch 13 162 15/16 11/16 3/4 -1/16 8 3/8 4 1/4 PancMx .24 3.3 11 40 7 1/2 7 3/8 7 3/8 12 3/4 10 PanRoyl .60 e nt 1/8 1/32 Panthen 20 1/32 1/32 1/32 7 5/8 3 Parclsn nt 8 6 1/4 ParadF .08 e nt 3 3/4 ParMtg 214 1 3/4 1 9/16 1 5/8 - 1/8 1 1/16 7/16 ParPet 60 1 15/16 15/16 -1/16 53 1/4 19 ParmT s 68 2800 51 3/4 50 1/2 51 + 1/8 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC nt 74 44 ParkNt 1.40 2.0 15 6 74 70 70 -4 5 1/4 2 5/8 ParkOh 72 3 3/4 3 1/2 3 3/4 22 13 1/4 PrkvlFn .52 nt 6 1/4 4 3/4 Parkwy .80 nt 3 3/4 2 Parlex nt 8 7/8 1 3/4 Parlux 34 75 4 3/4 4 3/8 4 3/8 + 1/4 3 3/4 17/32 Partch s 5 21/32 21/32 21/32 1 1/2 1/2 PartOil nt 1 1/4 3/8 Pathe nt 7 1/4 3 5/8 Patlex 11 5 5 5/8 5 5/8 5 5/8 - 1/4 8 4 1/4 PatrkI 22 11 7 3/4 6 3/4 7 3/4 + 1/2 10 1/4 9 1/2 PatPtr pf 186 10 1/4 9 7/8 10 + 1/8 5 5/8 3 PatnPr 1 4 5/8 4 5/8 4 5/8 - 3/8 19 17 3/4 PatDntl 5070 18 1/4 17 1/2 17 1/2 - 1/2 2 13/16 7/8 Paulson nt 3 1/4 2 Pavichev 10 2 1/2 2 1/2 2 1/2 + 3/8 35 3/4 17 5/8 Paychx s .24 .7 44 2229 35 1/4 33 3/4 34 -1 1/8 16 1/2 7 1/4 Payco 21 256 8 1/4 7 3/4 8 1/4 + 1/2 3 3/4 2 31/32 PeachFb 432 3 1/8 3 3 3/4 1/4 PchFb wt 159 3/4 1/2 5/8 + 1/8 6 3/4 6 1/4 PeachFb nt 10 6 3/4 PeakTch 797 10 1/4 9 1/4 10 1/4 + 1/4 8 1/4 5 PerleSy nt 17 3 3/8 PeerRv 55 97 4 3 7/8 3 7/8 - 1/8 15 3/4 10 1/4 PeerMf .50 4.3 21 2 11 1/2 11 1/2 11 1/2 +1 1/4 1/16 Pelsart nt 30 22 PennEn 2.20 7.3 18 242 30 29 1/4 30 + 1/2 19 1/2 11 1/4 PenTrt 6 10 12 1/4 12 12 - 1/4 44 1/2 34 PennVa 1.80 a 5.0 18 36 34 1/2 36 +1 1/2 25 9 1/2 PennBc s .36 b nt 15 1/4 10 Penchk nt 27 25 PenG pf 2.25 8.4 10 26 3/4 26 3/4 26 3/4 9 7/8 3 3/8 Penril .02 e .5 27 207 4 3/8 4 1/8 4 1/4 Penta nt 48 34 3/8 Pentair .98 2.4 12 198 41 40 1/4 41 35 3/8 26 3/4 Pentr pf 1.50 nt 9 7/8 4 7/8 Pentch 20 498 7 5/8 7 7 3/8 + 1/4 36 1/4 16 1/2 Penwst .15 e .7 22 23 22 21 22 +1 34 3/4 23 3/4 PeoFst .76 1 24 1/4 16 1/4 PeoBcp .72 3.1 9 5 23 1/4 23 1/4 23 1/4 27 3/4 20 PBcWor 1.28 4.8 8 5 26 3/4 26 3/4 26 3/4 + 1/2 7 1/4 1 1/2 PeopCT 76 5 1/8 5 5 -3/16 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 211 6 1/8 5 3/4 6 + 1/8 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 25 659 9 3/4 9 3/8 9 3/4 + 1/4 23 1/4 9 1/4 PeoWst .60 2.7 21 28 22 1/4 21 3/4 22 1/4 + 1/2 14 1/4 7 PerSptv 277 14 1/4 13 1/4 14 + 1/8 3 5/8 2 PercTc nt 7 5 3/4 Percptr 7 6 5 3/4 6 - 1/8 3 3/8 1 3/4 Percpt 36 187 2 7/8 2 3/4 2 7/8 1 5/8 11/16 Perfdta nt 25 5/8 5 3/4 Perfum 767 9 3/4 8 1/4 9 3/4 +1 1/4 39 1/2 20 Perigo 47 462 39 1/4 38 3/4 38 3/4 - 1/4 1 3/32 3/8 PersCpt 100 9/16 9/16 9/16 -1/16 3 3/4 1 3/8 PerDia 80 2 3/4 2 1/2 2 5/8 + 1/8 6 3/8 3 1/4 PetPrd 90 135 4 1/2 4 1/4 4 1/2 + 1/4 1 1/2 1/4 PetPd wt 1467 1 13/16 1 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 8 210 13/16 11/16 13/16 + 1/8 12 3/4 10 1/2 PtHeat A .07 nt 16 10 PtHel vtg .04 .4 11 210 11 1/8 10 3/4 11 1/8 -1 7/8 15 1/2 10 PtHel nv .04 .4 46 40 11 10 1/2 11 + 1/2 31 1/2 21 Petrlte 1.12 4.4 18 41 25 1/2 24 3/4 25 1/2 + 3/4 5/8 1/8 Petromt nt 1 3/8 Petrmn nt 2 5/8 1 1/4 Petibne nt 30 1/2 14 1/2 PhrmMkt 1387 15 1/4 13 3/4 15 - 3/4 11 1/2 6 1/2 PhrmMg 988 8 1/2 7 3/4 8 1/8 - 5/8 4 7/8 1 9/16 Pharmos 202 2 5/8 2 1/2 2 5/8 + 1/8 13 3/4 3 3/4 PharLb 12 113 5 1/8 4 7/8 4 7/8 - 1/4 1 5/16 21/32 PhrmInc nt 7/8 1/8 PhnxA wt nt 2 13/16 15/16 PhnxA 130 2 5/8 2 3/8 2 5/8 3 11/16 15/16 PhxNet 45 1 1/16 15/16 15/16 - 1/8 13 1/4 8 1/2 PhnxRe .20 1.6 26 5 12 3/4 12 3/4 12 3/4 - 1/4 29 3/4 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 31 404 4 1/4 4 4 - 1/8 6 1/2 3 1/8 PhotoC nt 1 3/8 9/16 Photcm 7 3/4 3/4 3/4 -5/32 16 1/4 7 1/2 PhtrIn 10 611 9 3/4 9 9 3/4 + 3/4 17 3/4 7 1/2 PhyCor 57 468 14 1/4 13 3/4 14 1/4 9 3/8 8 PhyClin 308 8 1/2 8 8 1/2 + 1/2 9 1/4 5/8 PhyCpt 135 3/4 3/4 3/4 - 1/4 6 2 1/2 PhysIn nt 14 1/4 6 PicCafe .48 4.5 102 11 1/4 10 3/4 10 3/4 - 3/8 53 10 1/4 PicTel 40 5430 21 1/2 20 1/4 20 5/8 - 5/8 19 1/2 13 PiedB .60 3.1 22 19 1/2 18 3/4 19 1/2 +1 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn 10 1 7/8 1 7/8 1 7/8 3 3/4 2 1/4 Piemnt 6 2 3/4 2 3/4 2 3/4 - 3/4 29 15 21/32 Pikevle s .76 nt 36 14 Pinktn 13 51 14 1/2 14 14 1/2 + 1/2 28 18 PinBG .88 3.1 3 28 1/2 28 1/2 28 1/2 +2 31 14 1/2 PinclFn 1.00 3.2 14 1 31 31 31 +3 4 1/2 7/16 PionBc nt 19 1/2 15 7/8 PioFBc .20 b 1.1 10 3 18 3/4 18 3/4 18 3/4 13 1/4 7 3/4 PionFn .10 e .8 5 295 12 1/2 12 12 1/2 + 1/2 28 20 1/4 PionGp .84 3.3 10 53 25 3/4 25 25 3/4 + 1/2 30 1/4 19 5/8 PionHi s .48 1.9 15 1702 26 1/4 24 3/4 25 1/2 - 1/2 25 3/4 17 3/4 PionSv .96 3.8 12 294 25 3/4 25 1/8 25 1/8 - 1/4 24 1/4 10 1/4 PionSt .16 .7 14 218 23 3/4 22 1/4 22 1/4 -1 16 1/4 12 PlainsSF .10 e .7 3 15 3/8 15 3/8 15 3/8 + 1/8 3 1/8 1 1/16 PlntT 294 2 5/16 2 3/16 2 7/32 +1/32 11/32 1/16 PlntT wtB nt 1 5/16 7/16 PlasmT t 44 9/16 1/2 1/2 -1/16 8 3/4 3 1/2 PlastLn 14 5 7 3/4 7 3/4 7 3/4 1 5/8 7/8 Plastgn 62 1 3/16 1 1/8 1 3/16 +1/16 7/16 1/8 Plstg wt nt 24 1/4 17 PlatSft 721 24 1/4 22 1/4 22 1/2 -1 1/8 25 1/4 11 1/4 PlatTc 66 1258 19 1/2 19 19 1/4 - 1/8 3 7/8 1 3/4 Players 201 3 3/16 2 7/8 3 - 1/8 1 3/4 3/4 Playor 5 7/8 7/8 7/8 9/16 1/8 Play wt h nt 7 6 1/2 PlazHme 438 6 3/4 6 1/2 6 1/2 - 1/8 24 1/4 19 1/2 Plenum 1.04 4.2 10 71 24 5/8 24 1/4 24 5/8 + 5/8 22 1/4 8 1/4 Plexus s 23 476 17 1/2 16 3/4 17 1/2 1 1/4 5/8 PlexusR 223 1 1/4 1 3/16 1 1/4 +1/16 16 11 1/4 PoeAsc .40 3.0 17 1 13 1/2 13 1/2 13 1/2 1 3/4 1/4 PolifyFn 5 1/4 1/4 1/4 - 1/8 8 4 1/4 PolkAu nt 3 1/8 1 3/16 PolutRs 350 1 5/8 1 1/2 1 5/8 4 1/4 5/8 Polydex 1368 2 9/16 2 3/16 2 9/16 + 1/2 14 6 1/2 Polymed 9 9 1/2 8 7/8 9 1/2 + 1/2 2 3/4 1 1/4 PolyRs nt 8 3/4 4 3/4 Pomeroy 862 5 1/8 4 1/2 5 + 1/4 4 1/2 2 1/2 PoncFd 13 4 5/8 4 5/8 4 5/8 + 1/4 6 5/8 2 1/8 Ponder 77 3 3/4 3 3/8 3 3/8 - 3/8 9 5 1/4 PoolEn 394 7 5/8 7 7 - 1/2 48 32 PopeRes 3 46 45 45 + 1/4 13 1/4 9 1/4 PortBk .48 nt 15 1/4 6 5/8 Possis 91 78 7 5/8 7 1/8 7 1/4 - 1/8 4 13/16 PoughSv 148 1 5/8 1 3/8 1 1/2 16 1/2 5 3/4 PowelI 9 341 8 5/8 7 1/2 8 - 3/4 4 1/4 1 1/2 PwSpec h 30 2 1/4 2 2 1/8 + 1/8 5/8 1/16 PrairPc 110 15/32 3/8 15/32 7 3 3/4 PrcOpt 39 4 3/8 4 4 1/8 + 1/4 29/32 3/8 PrcStd h 1210 9/16 15/32 1/2 +1/32 2 1/2 1/2 PrecSy 125 7/8 3/4 3/4 13 5 3/8 PrmAnes 690 11 1/4 10 1/4 10 3/4 - 1/8 15 1/4 6 PrmrBc 10 749 14 3/4 14 1/2 14 5/8 21 1/4 9 PrmBn .44 2.2 13 5 20 20 20 25 12 3/4 PremFn .44 b 1.8 11 42 24 1/2 23 3/4 24 1/2 + 3/4 6 1/4 4 3/8 PrmRad 12 5 3/4 5 1/4 5 1/4 - 1/2 6 1/4 3 1/4 PresLf .09 1.8 20 165 5 4 5/8 5 + 3/8 32 1/2 12 1/4 Prestek 425 18 3/4 17 1/2 18 1/4 - 1/4 8 1/4 3 7/8 PrstnCp 1034 5 5/8 5 3/8 5 3/8 61 3/4 29 1/2 PriceCo 14 2493 36 35 35 1/4 - 5/8 32 25 5/8 PrREIT s .56 i nt 4 1/8 1 7/8 PSS Pub 13 11 3 5/8 3 5/8 3 5/8 49 3/4 32 3/4 PrcTR .72 1.9 18 90 38 1/2 37 3/4 38 2 5/8 3/4 Pricor 183 1 1/4 1 1 1/8 + 1/8 5 3/8 3 3/8 PrdePt 63 93 4 3/8 4 3/8 4 3/8 - 1/8 22 1/2 6 1/2 Prima 12 132 20 1/4 18 1/2 20 1/4 +1 3/4 13 9 PrmBcp .52 4.3 7 10 12 1/8 12 12 1/8 + 1/8 3 1/8 1 5/8 PrmCell nt 1 5/8 1 PrmEgy nt 3 1/2 1 1/2 PrimEq nt 24 13 1/2 PrmFdl .40 nt 4 1/8 11/16 PrmeMd 59 236 4 1/8 4 4 1/8 +1/32 11 1/4 5 PrnDnt 184 11 10 3/4 11 + 1/8 3 3/8 3/8 PrnDn wt 1125 1 11/16 1 1/2 1 1/2 3 13/16 9/16 PrinEl nt 16 1/4 14 3/4 PrncNtl .23 e 1.4 1 16 1/4 16 1/4 16 1/4 + 1/2 6 3/4 3 1/2 Prtronx 50 4 3/4 4 3/4 4 3/4 + 1/4 4 3 1/8 Prism 61 3 5/8 3 3/8 3 5/8 + 1/8 2 3/8 PrvB pf .08 j 14 3/8 3/8 3/8 2 3/8 1 3/8 ProDex 24 198 1 15/16 1 13/16 1 15/16 + 1/8 9 6 1/2 Pronet 15 70 7 1/4 7 1/4 7 1/4 14 3/4 4 7/8 Procyt 168 7 1/8 6 3/4 6 7/8 4 3/16 1 1/8 PrdEnt nt 34 3/4 20 1/4 ProdOp .20 .7 21 192 27 1/4 27 27 1/4 - 1/8 15 3/4 9 Proffitt 18 304 15 3/4 15 1/4 15 3/4 5 3/4 ProgFn 4 13 2 3/4 2 1/2 2 3/4 + 1/2 55 1/2 29 PrgSoft 38 500 54 53 1/4 53 1/2 - 1/2 10 1/2 3 3/8 ProgBk 11 70 9 3/4 9 1/4 9 1/4 + 1/4 9 3/4 5 1/4 Progrp nt 7 1/4 7/8 Pjctvs s 925 5 1/2 5 5 1/2 + 3/8 12 7/8 Pjctvs wt 86 9 3/4 8 1/2 9 3/4 +1 5 1/2 3 Pjctvs pf nt 3/4 3/8 ProsGp s 20 5/8 5/8 5/8 28 1/2 17 ProtLfe .92 3.3 9 31 28 1/4 27 3/4 28 + 1/8 18 3/4 5 7/8 ProtDg 668 8 7/8 8 1/8 8 5/8 + 1/2 6 1/2 2 ProtPoly 329 2 5/8 2 3/8 2 3/8 - 1/8 2 3/8 7/16 ProtP wt 14 7/16 7/16 7/16 8 3/4 2 1/2 ProtP un 30 2 3/4 2 3/4 2 3/4 18 3/4 7 Proteon 15 1069 8 5/8 7 7/8 8 1/4 - 1/4 12 1/2 4 1/2 ProtSy 582 6 3/8 6 1/8 6 3/8 6 1/8 2 3/8 PrvHlt 7 2 5/8 2 5/8 2 5/8 - 1/4 5 1/2 3 1/4 PrvWor .10 nt 6 1/2 2 7/8 PrvAm 51 3 7/8 3 1/2 3 5/8 - 1/8 36 26 1/2 PrvBc 1.08 3.6 7 173 30 29 1/2 30 10 3/4 6 1/4 PrvBksh .20 1.9 21 15 10 3/4 10 3/8 10 3/4 27 1/2 5 3/4 ProvCp 1319 9 1/4 8 3/8 8 3/8 - 3/8 19 1/8 9 Psicor 14 273 13 1/4 12 1/2 12 3/4 + 1/2 4 1/8 1 3/4 PsycCp nt 7 3/4 4 PubcoC nt 30 1/4 17 PbSNC 1.14 4.2 15 117 27 3/4 27 27 1/4 - 1/8 1 3/4 7/16 PublEq 141 1/2 3/8 3/8 - 1/8 45 1/2 21 3/4 PgSdBc 1.36 3.1 15 405 44 3/8 44 1/8 44 1/4 + 1/4 20 1/2 13 3/4 PulaskF .52 3.1 52 10 16 3/4 16 3/4 16 3/4 33 1/4 18 PultzPb .54 1.6 17 108 33 1/4 32 3/4 33 1/4 + 1/4 19 13 Pulse 1.00 5.4 8 1 18 1/2 18 1/2 18 1/2 - 1/2 9 3/4 5 1/2 PulseEn nt 4 3/4 2 1/2 PureT wt 10 3 1/8 3 1/8 3 1/8 - 3/8 12 1/4 3 3/8 PureTc s 267 9 1/4 8 5/8 8 3/4 - 1/8 35 3/4 18 PuritBen .12 .4 124 328 30 29 1/4 29 3/4 - 1/2 8 1/4 2 1/4 Purflw 337 2 3/4 2 2 1/2 21 1/4 14 1/2 PutnTr .48 2.3 14 31 21 1/4 20 1/2 21 1/4 + 3/8 17 1/2 6 PyrmT 1951 9 7 3/4 8 3/4 33 7/8 15 1/2 Pyxis 1034 34 1/2 33 3/8 34 1/8 + 3/4 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