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: 11-02, NYSE - Beginning with letter A Date: Mon, 2 Nov 92 18:40:16 EST Message-ID: <38.1992Nov2.184017@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 20 312 12 11 7/8 12 + 1/8 11 5/8 10 1/8 ACMIn .96 8.6 549 11 1/4 11 11 1/8 10 3/8 9 ACM Op .80 8.3 52 9 3/4 9 1/2 9 5/8 - 1/8 11 7/8 9 5/8 ACM Sc .96 8.8 750 10 7/8 10 3/4 10 7/8 9 3/4 8 1/4 ACMSp .80 9.0 x235 9 1/8 8 7/8 8 7/8 10 5/8 8 1/4 ACM MI 1.08 11.1 285 9 3/4 9 5/8 9 3/4 + 1/8 12 7/8 9 1/8 ACMMM .99 10.2 129 9 7/8 9 3/4 9 3/4 - 1/8 2 1/2 15/16 ADT wt 462 1 1/4 1 1 1/4 + 1/4 9 1/2 5 ADT 1533 7 1/8 6 5/8 7 1/8 + 1/2 34 24 AFLAC .44 1.4 15 2169 31 1/2 29 7/8 31 1/2 +1 3/4 27 7/8 18 AL Lab .18 .7 104 510 27 1/4 26 5/8 27 - 1/4 2 1/8 7/32 AM Intl 4233 1/4 3/16 7/32 -1/32 8 3/4 13/16 AM In pf 111 7/8 13/16 13/16 11 7/8 10 7/8 AMEVSc 1.02 9.3 38 11 10 7/8 11 80 1/4 54 3/8 AMR 6645 63 3/8 61 3/4 63 1/8 + 3/8 28 25 ANR pf 2.67 9.8 2 27 1/4 27 1/4 27 1/4 - 1/2 47 1/4 35 ARCOCh 2.50 6.0 18 x90 41 5/8 41 1/4 41 5/8 2 3/8 1 ARX 15 309 2 1/4 2 2 1/4 + 1/8 53 1/2 30 3/4 ASA Ltd 2.00 6.4 346 31 1/2 31 1/4 31 3/8 34 3/4 26 1/8 AbtLab s .60a 2.0 21 15801 29 3/4 28 7/8 29 3/4 + 3/4 9 7/8 4 3/8 Abex n 729 5 1/2 5 3/8 5 1/2 - 1/8 14 10 5/8 Abitibi g .50 19 11 1/4 11 1/8 11 1/4 + 1/8 6 1/4 3 3/4 AcmeE 90 63 4 5/8 4 1/2 4 1/2 - 1/8 11 3/4 4 3/4 AcmeC .40 5.2 14 x92 7 3/4 7 3/8 7 5/8 + 1/4 18 1/8 15 1/8 Acordia n 402 18 1/4 18 18 - 1/8 37 14 3/8 Acuson 13 2100 16 3/4 16 1/8 16 5/8 + 1/2 20 1/4 17 1/2 AdaEx 1.63e 8.3 189 19 3/4 19 1/2 19 3/4 + 1/8 21 1/2 7 3/8 AMD 5 15239 16 5/8 15 3/4 15 7/8 - 5/8 49 1/8 29 1/2 AMD pf 3.00 7.2 334 42 1/2 41 5/8 41 5/8 - 7/8 9 1/8 3 5/8 Advest 34 6 5 3/4 5 3/4 - 1/8 42 3/4 29 5/8 Aegon s .68i 1.7 7 37 41 40 3/4 40 3/4 -1 1/8 47 36 1/2 AetnLf 2.76 6.5 10 2618 42 5/8 41 3/4 42 5/8 + 1/2 12 7/8 7 1/2 AfilPb .24 2.2 16 561 10 7/8 10 3/4 10 7/8 + 1/8 25 3/4 21 1/2 AgrMin n 2.42 10.9 8 84 22 1/2 21 3/8 22 1/8 - 1/8 19 3/8 12 5/8 Ahmans .88 5.9 9 3028 15 14 3/4 14 7/8 - 1/8 27 5/8 24 Ahman pf 2.40 9.2 105 26 1/4 26 26 1/8 22 1/2 4 Aileen 9 1972 5 7/8 5 1/2 5 1/2 49 1/2 31 3/4 AirPrd s .85 1.8 20 2236 48 47 1/8 47 7/8 + 1/2 29 3/4 12 1/2 AirFrt .30 1.5 110 1792 19 7/8 19 19 3/4 35 1/8 20 1/8 Airgas 30 465 35 3/4 35 1/8 35 3/8 + 1/2 12 5/8 8 1/8 Airlease 1.68 15.6 8 84 10 7/8 10 3/4 10 3/4 - 1/4 25 5/8 24 AlaP pfH 1.90 7.7 43 24 3/4 24 3/8 24 5/8 - 1/8 25 3/4 23 5/8 AlaP pfA 1.90 7.8 43 24 5/8 24 1/2 24 1/2 - 1/8 11 1/4 10 1/8 AlaP pfS .87 8.0 4 10 7/8 10 7/8 10 7/8 104 95 3/4 AlaP pfC 8.16 8.1 z120 101 1/4 101 1/4 101 1/4 - 1/4 105 99 AlaP pfB 8.28 8.0 z70 103 1/2 103 1/2 103 1/2 +1 1/2 23 7/8 14 3/4 AlskAir .20 1.2 1695 16 3/4 16 16 5/8 + 3/8 21 1/4 11 1/4 AlbnyIn .35 2.6 56 889 13 3/8 13 1/8 13 3/8 + 1/4 32 21 1/4 Alberto .24a 1.0 18 x331 24 3/8 23 3/8 24 1/4 + 5/8 25 3/4 19 1/8 AlCulA .24a 1.1 16 x197 22 1/4 22 22 1/4 + 3/8 47 1/2 32 3/4 Albtsn .64 1.4 26 x1269 46 1/2 45 7/8 46 1/2 + 7/8 22 3/4 15 1/4 Alcan .30 1.7 1709 17 3/4 17 1/4 17 3/4 + 3/8 42 5/8 30 1/4 AlcoStd .92 2.7 15 1368 34 1/4 33 5/8 34 1/4 + 3/8 27 1/8 23 1/4 Alcatel n .56e 2.3 479 24 1/2 24 3/8 24 3/8 - 1/8 27 3/4 14 1/2 AlexBrn .50 2.5 6 1702 20 19 19 3/4 + 3/4 27 3/8 18 AlexAlx 1.00 3.8 16 438 26 7/8 26 26 1/2 + 3/8 33 1/8 8 3/8 vAlexdr 73 33 32 1/2 32 5/8 129 96 AllegCp 1.86t 1.5 19 37 122 1/2 119 5/8 121 1/2 +2 36 5/8 20 1/4 AlgLud .88 2.9 18 417 30 3/4 30 1/2 30 1/2 - 1/4 48 3/4 41 1/2 AllgPw 3.20 6.8 13 376 46 7/8 46 3/8 46 3/4 + 1/4 30 17 7/8 AllenG .20b .8 16 422 24 3/4 24 3/8 24 3/4 + 3/8 31 21 3/4 AlnG pfA 1.75 6.1 12 28 3/4 28 3/4 28 3/4 - 1/8 27 1/4 20 3/8 Alergn .40 1.7 16 1071 23 1/8 22 3/4 23 1/8 + 3/8 39 1/8 28 1/8 AlnCap 2.40e 7.0 13 222 34 1/2 33 5/8 34 1/2 + 7/8 12 1/2 9 1/4 AllGlE .18e 1.9 138 9 5/8 9 1/2 9 5/8 + 1/8 15 15 AllWrld n 139 15 15 15 27 1/2 19 1/8 AllTch 7 515 26 3/4 26 1/4 26 3/4 + 1/4 28 3/8 23 1/4 AlIsh pf 2.97 11.4 45 26 1/4 26 26 - 1/8 4 1 5/8 AlldPd 43 1 7/8 1 7/8 1 7/8 - 1/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 1848 55 7/8 55 1/4 55 5/8 + 1/8 10 3/8 9 1/2 AllmonT .66e 6.6 142 10 9 7/8 10 + 1/8 9 7/8 7 3/4 AMIO .72 9.3 x438 7 3/4 7 5/8 7 3/4 10 7 3/4 AMIO2 .72 9.3 x633 7 7/8 7 3/4 7 3/4 10 1/2 8 1/4 AMIO3 .72a 8.5 x122 8 5/8 8 1/2 8 1/2 + 1/8 11 3/8 10 1/8 AMIT .72a 6.9 x278 10 3/8 10 1/4 10 3/8 + 1/8 11 1/8 9 7/8 AMIT2 .69a 7.0 x341 10 9 7/8 9 7/8 10 1/8 9 1/8 AMIT3 .66a 7.1 x71 9 3/8 9 1/8 9 1/4 11 3/8 9 3/4 AMPI .75 7.5 x441 10 1/8 10 10 + 1/8 46 3/4 34 3/4 ALTEL 1.60 3.5 19 925 46 3/8 46 1/8 46 1/8 - 1/4 8 5/8 4 7/8 Allwaste 17 1146 5 7/8 5 5/8 5 3/4 80 5/8 54 3/8 Alcoa 1.60 2.3 25 x3518 69 3/4 68 7/8 69 1/2 + 1/4 55 3/4 33 1/2 Alza s 47 4186 39 1/2 38 5/8 39 3/8 + 3/4 15/16 9/32 AmBas 1441 9/16 15/32 1/2 +1/16 12 1/2 8 1/2 AmaxG .08 .9 39 268 9 8 7/8 9 + 1/8 23 3/8 15 Amax .80a 4.4 2332 18 17 5/8 18 + 3/8 47 37 1/2 Amax pf 3.00 6.8 3 44 44 44 -1 40 1/2 26 1/4 Ambac .44 1.1 11 1609 40 3/4 39 7/8 40 1/2 + 1/2 25 11 5/8 Amcast .48 3.1 9 66 15 1/2 15 1/8 15 1/2 + 1/4 56 1/4 36 5/8 AmHes .60 1.2 1476 48 3/4 47 1/4 48 1/4 +1 1/8 10 7/8 10 AAdj 95 .68 6.6 x111 10 1/2 10 1/4 10 3/8 + 1/8 10 5/8 9 7/8 AAdj 96 .70 6.9 x235 10 1/8 10 10 1/8 + 1/4 10 1/2 9 3/4 AAdj 97 .70 7.0 x585 10 9 7/8 10 10 3/8 9 3/4 AAdj 98 n .71 7.2 x648 10 9 7/8 9 7/8 10 1/4 9 7/8 AAdj 99 n .05e .5 125 9 7/8 9 3/4 9 7/8 - 1/8 32 5/8 22 1/8 ABarck .13 31 1417 29 7/8 29 5/8 29 7/8 + 1/4 49 7/8 38 3/8 ABrand 1.97 4.6 10 x2009 42 1/2 41 1/2 42 1/2 + 1/4 200 1/4 161 ABrd pfA 2.67 1.6 x1 170 170 170 -1 3/4 20 1/4 15 3/4 ABldM s .50 2.8 13 53 18 1/8 17 7/8 18 1/8 + 1/4 31 1/4 18 1/2 ABusP s .70 2.8 13 219 25 1/2 25 1/4 25 3/8 - 1/8 21 3/4 18 3/4 ACapBd 1.68 8.5 58 20 19 7/8 19 7/8 - 1/8 20 3/8 18 1/8 ACapCv 1.18e 6.1 23 19 5/8 19 1/2 19 1/2 - 1/8 8 5/8 7 1/8 ACapIn .76 10.0 306 7 5/8 7 1/2 7 5/8 + 1/8 66 3/8 52 1/8 ACyan 1.65 2.9 13 1388 57 3/8 56 1/4 57 3/8 + 7/8 35 1/4 30 1/8 AElPw 2.40 7.4 14 4149 32 3/4 32 3/8 32 5/8 + 1/8 24 5/8 18 AmExp 1.00 4.7 18 9433 21 3/4 21 3/8 21 3/8 52 3/4 39 AGnCp 2.08 4.1 11 x1531 51 1/2 50 7/8 51 9 1/4 8 AmGvI .77a 8.9 x201 8 3/4 8 5/8 8 5/8 11 1/2 10 AGIP .96a 8.8 x289 11 10 3/4 10 7/8 11 1/4 10 1/8 AGTT .94 8.7 x57 10 7/8 10 3/4 10 3/4 37 19 1/4 AHltPr 2.84 13.1 12 391 22 1/4 21 5/8 21 3/4 - 3/8 32 1/2 22 AHerit s .84 2.7 15 7 31 1/4 31 1/4 31 1/4 - 1/4 86 1/4 62 1/4 AHome 2.84 4.2 14 4006 68 3/8 67 3/8 68 1/4 + 1/4 19 5/8 16 1/2 AmInc n .20 1.1 70 18 3/4 18 3/4 18 3/4 - 1/8 114 1/2 82 AIntGr .56 .5 15 2876 110 3/4 109 3/8 110 1/2 - 1/8 13 1/2 8 1/8 AMdRs n 403 13 12 5/8 12 3/4 - 3/8 11 9 7/8 AmMuTr .65 6.2 x34 10 1/2 10 1/2 10 1/2 + 1/8 10 7/8 9 1/2 AmMuT2 .62 6.1 x21 10 1/8 9 7/8 10 1/8 + 1/8 16 1/8 9 1/4 AmOil 20 131 15 1/8 15 15 1/8 12 1/2 10 1/8 AOIF 1.00a 9.1 x191 11 1/4 11 11 - 1/8 8 5/8 6 1/4 APrec .22 2.9 17 42 7 5/8 7 1/2 7 1/2 48 30 1/4 APresd .60 1.5 7 296 39 1/8 38 7/8 39 1/8 10 7/8 6 1/8 AREst 1.00 16.0 7 98 6 1/4 6 1/8 6 1/4 3 1/2 3/4 AShip 101 2 1 7/8 1 7/8 - 1/8 42 1/2 26 AmStrs .70 1.7 13 569 41 1/8 40 3/4 41 16 1/8 14 1/2 AmSIP n 1.35 8.7 x28 15 5/8 15 3/8 15 1/2 15 3/4 14 7/8 ASIPII n 1.35 8.9 x181 15 1/4 15 15 1/8 45 3/8 35 1/8 AT&T 1.32 3.0 17 9597 44 3/8 43 44 1/8 + 1/2 7 1/2 2 1/2 AWste 14 1152 3 3/4 3 1/2 3 5/8 + 1/8 28 1/2 20 5/8 AmWtr .92 3.7 11 209 24 3/4 24 5/8 24 3/4 3 3/8 1 3/4 AmHotl .75c 4 1 7/8 1 7/8 1 7/8 14 3/4 7 1/2 Amrscb 17 557 11 1/8 10 1/2 11 + 1/2 70 5/8 56 1/4 Ameritch 3.52 5.3 15 1228 67 66 5/8 67 + 1/4 18 1/8 11 7/8 Ametek .68 4.5 15 375 15 1/8 14 3/4 15 1/8 + 1/8 53 3/4 41 3/4 Amoco 2.20 4.2 22 5413 52 5/8 51 7/8 52 1/8 - 3/4 68 3/4 50 AMP 1.52 2.4 24 1938 64 1/4 63 3/4 63 3/4 8 7/8 5 1/2 Ampco .30 5.0 69 6 5 3/4 6 + 1/8 10 5/8 5 1/8 Amphnl n 16 282 5 3/8 5 1/8 5 1/4 28 5/8 18 1/4 Amsco 26 3673 29 1/2 28 1/2 29 1/2 +1 1/8 31 3/8 20 AmSth s 1.04 3.5 12 324 29 7/8 29 1/2 29 5/8 - 3/8 5 3/8 2 7/8 Anacmp 9 246 3 3/4 3 5/8 3 5/8 - 1/8 32 7/8 18 1/2 Anadrk .30 1.0 68 1827 29 1/2 29 29 1/8 - 1/4 12 1/8 7 1/8 Analog 118 1187 12 1/8 11 5/8 11 3/4 - 1/4 40 22 1/4 Angelic .92 3.9 11 214 24 1/8 23 1/4 23 3/8 + 1/4 62 51 3/4 Anheus 1.28 2.2 16 6009 57 5/8 56 5/8 57 1/2 + 3/4 25 12 AnnTayl 471 20 1/4 19 1/4 20 + 1/4 47 3/4 31 Anthem 17 231 41 1/8 40 7/8 41 14 3/4 9 7/8 Anthony .44a 4.0 14 14 11 1/8 11 1/8 11 1/8 51 1/8 35 1/2 Aon Cp 1.68 3.4 13 1578 49 7/8 48 1/2 49 7/8 + 7/8 47 1/8 36 5/8 Aon pf 3.04 6.5 10 46 1/2 46 1/4 46 1/2 + 1/2 22 1/8 12 Apache .28 1.4 18 481 19 3/4 19 5/8 19 3/4 11 3/4 8 7/8 Apex .81 8.8 560 9 3/8 9 1/4 9 1/4 - 1/8 97 1/2 87 5/8 ApPw pfC 7.40 7.8 z100 95 95 95 -1 8 5/8 4 3/8 ApplMg 400 527 8 7 3/4 8 20 12 1/2 ApldPw .12 .8 21 84 15 1/2 15 1/4 15 1/2 + 1/4 25 1/4 20 1/8 Aquarn 1.62 6.8 14 70 24 23 5/8 23 7/8 + 3/8 13 5/8 8 5/8 Aracrz n 40 10 3/4 10 1/2 10 3/4 + 1/4 21 5/8 18 1/4 Arcadn n 2.42 12.5 10 493 19 5/8 19 3/8 19 3/8 - 1/4 31 1/2 21 7/8 ArchDn .10b .4 17 x3106 27 26 1/4 27 + 3/4 15 7/8 8 3/4 ArgentFd .06e .6 124 9 3/4 9 5/8 9 5/8 16 3/4 6 7/8 Arkla .28 3.4 206 2584 8 3/8 8 1/8 8 1/4 + 1/8 40 1/2 29 1/2 Arkla pfA 3.00 8.7 59 34 1/2 34 34 3/8 - 1/8 7 1/2 4 Armco 1410 5 3/4 5 5/8 5 3/4 25 19 Armc pf 2.10 10.3 14 20 3/8 20 1/4 20 3/8 + 1/8 46 1/4 32 1/2 Armc pfA 4.50 11.1 5 40 1/2 40 1/2 40 1/2 + 1/8 51 3/8 48 1/2 Armc pfB 3.62 7.2 70 50 1/8 50 1/8 50 1/8 - 3/8 37 1/2 23 1/2 ArmWI 1.20 4.3 x678 28 3/8 27 3/4 28 1/8 + 3/8 29 1/8 11 1/2 ArowE 18 1281 28 3/4 28 1/8 28 3/8 - 1/4 11 1/4 4 3/8 Artra 71 5 7/8 5 1/2 5 3/4 + 1/4 29 7/8 17 3/8 Arvin .68 2.6 16 392 26 25 5/8 25 3/4 + 1/8 31 3/4 18 1/4 Asarco .80 3.3 23 984 24 1/2 24 1/4 24 3/8 38 23 5/8 AsCoal .40 1.4 15 33 30 1/4 29 3/8 29 5/8 - 3/8 34 22 1/2 AshOil 1.00 3.9 948 26 3/8 25 3/4 25 7/8 - 1/4 17 10 1/8 AsiaPc 3.03e 21.1 984 14 1/2 14 1/4 14 3/8 + 1/4 16 5/8 6 1/2 AsetInv .72 9.6 8 320 7 3/4 7 3/8 7 1/2 - 1/8 30 7/8 18 1/8 AsdNG .12 .4 38 22 29 7/8 29 3/4 29 7/8 + 1/8 16 1/2 10 5/8 Athlne 1.00 7.1 14 56 14 1/8 13 7/8 14 + 1/8 39 30 1/4 AtlGas 2.08 5.9 15 399 35 1/4 34 3/4 35 1/8 + 1/2 24 5/8 19 1/4 AtlEng s 1.52 6.7 13 312 22 5/8 22 1/4 22 5/8 + 1/4 121 3/4 98 1/8 AtlRich 5.50 4.7 17 1526 116 3/8 115 1/2 116 + 1/4 7 3/4 3 1/2 Atlas 79 4 3/4 4 3/8 4 3/4 + 1/4 23 1/8 19 ATMOS 1.24 5.5 16 153 22 1/2 22 3/8 22 1/2 + 1/4 13 7/8 8 5/8 Attwood .61e 5.8 15 701 10 1/2 10 1/8 10 1/2 - 1/8 10 1/4 4 3/4 AudVd 15 441 7 1/2 7 1/4 7 1/2 13 1/4 7 7/8 Augat 113 114 11 1/2 11 1/4 11 1/4 - 1/4 10 5/8 7 Austr .13e 1.8 428 7 5/8 7 1/4 7 1/4 - 1/4 11 3/8 10 AustStk 47 11 1/8 11 1/8 11 1/8 21 3/8 12 1/8 AutFit n 34 21 1/8 21 1/8 21 1/8 5 1/2 2 7/8 AutSec .25e 5.6 x272 4 5/8 4 3/8 4 1/2 - 1/8 49 36 1/8 AutoDta .46 .9 26 1567 48 7/8 48 48 7/8 + 1/2 42 23 1/4 AutoZn s 38 363 33 32 1/2 32 3/4 - 1/4 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 25 19 23 1/4 23 1/8 23 1/8 - 1/8 28 5/8 20 1/2 AveryD .88 3.4 20 583 26 3/4 26 1/8 26 1/8 - 1/2 32 23 1/8 Avnet .60 1.9 23 4638 32 1/2 31 1/4 32 1/4 + 1/4 58 7/8 37 1/8 Avon 1.60 2.7 18 1258 58 3/8 58 1/8 58 3/8 28 7/8 13 Aydin .50e 3.0 10 172 16 1/2 16 1/8 16 1/2 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