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: 11-03, NASDAQ - Beginning with letter I Date: Tue, 3 Nov 92 18:42:55 EST Message-ID: <72.1992Nov3.184255@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 242 12 1/4 11 1/2 12 1/4 + 1/4 14 4 3/4 ISG 8 6 1/2 6 3/8 6 3/8 - 1/8 6 1/4 1 3/8 ICC Tch 363 1 3/4 1 5/8 1 3/4 +1/16 11 4 ICF Int 327 5 4 5/8 5 + 1/2 1 1/4 5/16 ICO 215 1 1/8 15/16 1 1/8 +3/16 19 5 1/4 ICOS 1122 6 1/8 5 7/8 6 12 6 3/4 ICU Med 124 10 3/4 10 1/4 10 1/4 - 1/2 18 1/2 11 1/8 IDB Cm t 52 665 17 1/4 15 1/2 17 1/8 +1 1/8 20 1/4 5 3/4 IDEC 460 10 1/4 9 1/2 10 + 1/8 29 18 IdexxLb 40 543 27 1/2 26 3/4 27 - 1/4 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 23 285 7 6 6 3/4 + 1/4 9/16 1/16 I:Flw wt nt I:Flow un nt 8 1/8 1 7/8 I:Flow s 142 3 5/8 3 3/8 3 1/2 +3/16 17 7 IG Lab 8 11 1/2 11 1/2 11 1/2 -1 1/4 20 1/4 11 3/8 IHOPCp 22 2067 17 1/4 16 7/8 17 - 1/8 4 1/4 2 1/8 II:VI 15 106 2 3/8 2 1/4 2 1/4 26 19 IIC Ind 18 25 1/2 25 25 +2 35 5/8 15 3/4 IIS 24 413 36 7/8 35 1/4 35 3/4 + 1/8 23 8 ILC Tc 11 82 12 1/4 11 1/2 11 1/2 - 1/4 3 5/8 1 1/8 IMRE wt nt 5 9/16 2 1/4 IMRE 62 3 3/8 3 1/4 3 1/4 -1/16 19 1/2 8 1/2 IMRE un 5 11 1/2 11 1/2 11 1/2 - 1/8 22 12 IMRS 31 1217 19 18 1/4 19 + 1/2 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 135 11 3/4 11 1/4 11 3/4 + 1/2 9 3/4 8 1/4 IQSoft 1120 8 1/2 8 1/4 8 1/2 12 7/8 8 3/4 IVF Am 555 12 1/2 12 1/4 12 1/4 23 16 1/4 IWC 1.40 6.2 22 339 22 3/4 22 1/4 22 3/4 - 1/4 5 15/16 Icot 5 1186 1 1/8 15/16 1 1/16 1 5/16 1/2 IdanSft 3074 1 1/2 1 5/16 1 13/32 +3/32 3 1/4 1 1/8 Ikos 420 1 1/2 1 3/8 1 1/2 +1/16 5 5/8 5/16 Ilio 118 1 3/16 1 1/16 1 1/16 -1/16 2 5/8 1/32 Ilio wt nt 7 1/2 7 ImageAm 221 7 1/2 7 7 - 1/4 12 3/4 4 1/2 ImagEn 172 356 7 6 3/4 6 7/8 - 1/8 12 7 ImgFlm 21 60 8 3/8 8 3/8 8 3/8 + 1/8 1 1/4 1/16 ImgF wt nt 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 86 7/8 3/4 3/4 - 1/8 3 29/32 Imatrn 225 1 3/8 1 9/32 1 9/32 -1/32 28 5 Imclne 1104 8 7 7 7/8 +1 1/2 2 5/8 1 1/4 Imex 311 1 3/4 1 5/8 1 3/4 +1/16 2 1/2 1/2 ImmuCell 44 1 1/2 1 1/4 1 1/4 20 1/2 6 1/2 Imucor 18 202 7 1/4 7 7 - 1/8 25 8 ImuLog 195 10 1/2 10 10 1/4 25 1/4 8 1/4 Imungn 520 12 11 1/2 12 62 3/4 12 1/4 ImunRsp 1982 17 1/2 15 1/2 16 3/4 - 3/4 68 22 1/2 Imunex 3128 49 1/4 47 1/4 48 -1 48 3/4 13 3/4 Imunx wt 267 30 29 29 5/8 - 7/8 17 5 1/2 Imunmd 2199 9 3/4 8 7/8 9 3/8 + 1/2 3/4 1/16 Imnet 40 3/32 3/32 3/32 1 5/16 7/16 ImpctSy 22 168 15/16 13/16 7/8 -1/16 15 1/2 6 5/8 ImprBc t 44 79 9 1/2 8 3/4 9 1/4 + 1/2 16 1/4 7 1/4 ImpCrd 186 11 3/4 11 1/2 11 3/4 4 1 1/2 Imtec 138 110 2 7/8 2 3/4 2 3/4 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 31 777 11 1/4 10 3/4 10 3/4 - 1/4 7 1/8 3 7/16 InHome 791 4 15/16 4 13/16 4 15/16 + 1/8 4 1/8 1/2 InStre 265 13/16 11/16 3/4 -1/16 14 3/4 8 1/4 Inacom 14 46 14 13 1/2 14 + 1/2 4 1 3/8 Inamed 131 3 2 3/4 2 7/8 + 1/8 7 1/2 3 3/4 Incomnt 26 6 6 6 - 1/4 24 1/2 16 1/4 IndBcp 1.16 4.8 13 423 24 23 1/2 24 + 1/2 6 1/4 1 3/4 IndFdl .10 e nt 2 1/2 1 IndepHld .02 e nt 19 15 1/2 IndSqS 1.44 8.5 11 17 16 3/4 17 + 3/8 17 10 1/4 IndBkMi .52 3.1 8 30 16 3/4 16 1/2 16 3/4 - 1/4 5 1 1/2 IndBk nt 3 3/4 3/4 IndBkgp nt 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 39 3 5/8 3 9/16 3 5/8 - 1/8 22 3/4 13 3/4 IndInsr .88 6.4 6 109 14 1/2 13 1/2 13 3/4 - 3/4 19 3/4 14 IndiFdl .80 4.3 9 14 18 3/4 18 1/2 18 1/2 - 1/4 22 12 3/4 IndUtd .48 2.2 10 32 21 3/4 21 1/4 21 3/4 + 1/4 12 8 1/2 InAcous .28 nt 1 7/16 5/8 IndFdg nt 5 2 5/8 IndusHld 193 4 3/8 4 1/4 4 1/4 1 3/8 IndH wtA nt 1/2 3/32 IndH wtB nt 6 3 1/4 IndTrn s nt 22 3/4 15 3/4 InfnBrd 41 22 3/4 22 1/4 22 1/4 - 1/2 5 1/2 7/8 Infodat nt 4 5/8 2 3/4 Infonow 198 4 3/8 4 1/8 4 1/4 2 1/2 3/4 Infonw wtA 131 2 1/4 2 1/8 2 1/8 - 1/8 1 5/8 3/8 Infonw wtB 7 1 5/16 1 5/16 1 5/16 +1/16 15 3/4 6 1/2 Infonw un 2 13 1/4 13 1/4 13 1/4 8 5/8 3 7/8 InfoAm 25 56 5 4 3/4 5 + 3/8 11 1/2 6 1/2 InfoIntl .22 nt 3 7/8 2 3/16 InfMgt h 80 3 3/8 3 1/4 3 3/8 +3/16 3 13/16 1 7/8 InfMg wt 98 2 3/4 2 5/8 2 11/16 -1/16 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 35 219 27 1/4 26 1/2 26 1/2 - 1/2 1 11/16 1/2 InfSolu 250 1/2 1/2 1/2 3/8 1/8 InfSl wt nt 31 5 7/8 Infrmx s 22 12249 29 3/4 28 1/2 29 + 1/2 17 1/2 10 1/2 Inforum 39 5 16 15 1/4 16 13 5/8 6 Infrasnc 45 317 9 1/2 9 1/4 9 1/2 + 1/4 8 5/8 5 1/4 InglMkt .22 3.9 15 57 5 3/4 5 5/8 5 5/8 15/32 3/16 InldGld nt 5 2 3/4 Inmac 8 164 3 3/8 3 3 1/16 -1/16 10 8 3/8 Intgrp nt 6 1/2 1 3/16 InnoVet 141 2 1 13/16 1 15/16 +1/16 2 15/16 5/16 InnoV wt nt 9 1/2 1 3/8 InnoV un nt 4 7/8 2 5/8 Innovex 172 4 3 3/4 3 7/8 - 1/8 13 1/4 5 Inovo 35 7 1/2 7 7 1 1/2 3/4 Inotek 8 172 3/4 3/4 3/4 17 3/4 9 1/2 Input 10 1185 11 3/8 10 7/8 10 7/8 - 1/8 4 1/4 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia nt 7 1/4 3 1/2 InsitE .05 1.2 24 38 4 1/4 4 4 1/8 10 4 3/8 InsitGp 1299 10 1/4 9 3/4 10 1/4 + 1/2 21 13 1/2 InsitMd .14 .7 25 235 21 20 3/4 21 23 3/8 14 InsitNA 1787 19 1/2 18 1/4 19 3/8 +1 1/8 2 13/32 13/32 InstaCl 210 15/16 7/8 15/16 6 3/4 1 1/4 InstLM nt 8 4 1/2 InstCp .21 e nt 20 1/4 12 1/8 InsAut 33 1342 17 3/4 17 1/4 17 3/4 + 1/2 40 1/4 26 3/4 IntegFn 1.28 3.5 9 852 36 1/4 35 3/4 36 1/4 + 1/4 12 6 3/4 Integral 33 10 1/2 10 3/8 10 3/8 20 8 IntgCir 23 2368 19 1/2 19 19 - 1/2 7 3/4 3 1/2 IntgDv 1720 5 5/8 5 3/8 5 3/8 - 1/8 29 1/4 16 3/4 IntgHS 22 142 22 21 1/2 21 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 46 9 8 1/4 8 1/4 - 1/4 16 1/4 5 1/4 ItgSys 12 8 6 5 1/2 5 3/4 + 1/4 11 7/8 5 1/2 IntgWst 22 314 6 1/4 6 6 - 1/8 2 1/2 1/2 Intek 574 2 7/16 2 5/16 2 7/16 69 1/8 39 3/4 Intel .10 e .1 17 10176 68 1/4 66 3/4 67 1/4 - 1/2 2 1/2 7/16 Intelli 208 1 13/16 7/8 8 3/4 8 IntlSrg 28 8 1/4 8 8 30 3/8 6 1/4 IntelEl s 15 13779 9 1/4 8 3/8 9 + 1/2 3 5/8 11/16 IntrTel 163 3 7/16 3 1/4 3 5/16 -1/16 18 3 1/4 IntfstBk s .14 .9 2 15 15 15 + 1/4 13 1/2 9 3/4 IntwSvg .20 1.6 8 47 12 3/4 11 3/4 12 1/2 - 1/4 12 3/8 3 1/2 Intera nt 11 3 1/4 IntNtwk 822 7 1/4 6 7/8 7 - 1/8 17 10 Intcrg s .08 e .6 14 1 12 3/4 12 3/4 12 3/4 3/4 1/8 Intrcim 20 7/32 7/32 7/32 +1/32 14 3/4 7 3/4 IntctlBk .20 nt 13 1/2 7 1/2 IntLfe 22 11 1/4 10 1/2 11 1/4 16 1/2 8 1/4 IntrfcIn .24 2.3 17 83 10 3/4 10 3/8 10 5/8 + 1/8 4 13/16 2 7/8 Interfc 8 8 3 5/8 3 3/8 3 3/8 - 1/4 12 7/8 3 1/8 Intfrn 85 4 3/8 4 1/8 4 3/8 + 1/4 22 3/8 11 1/2 Intgph 23 1873 13 1/2 13 13 1/4 - 1/4 27 1/2 13 1/2 IntgHlt 21 351 27 1/2 26 26 - 3/8 15 7 Intrleaf 23 1736 12 11 5/8 11 5/8 - 1/4 8 1/2 6 IntrCm 10 6 3/4 6 3/4 6 3/4 - 1/4 13 1/4 6 1/2 IntmetC .16 1.6 30 353 10 9 3/4 9 3/4 - 1/4 6 3/8 3 3/4 Intrmtr .20 nt 9 2 3/4 IntAbs 15 4 4 4 + 1/8 8 5/8 3 3/4 IntlAir 12 84 6 1/2 6 3/8 6 1/2 7 13/16 2 1/4 IntgRsc s 541 4 3/8 4 1/4 4 1/4 - 1/8 2 3/4 3/16 IntBas 10 1 1/2 1 1/2 1 1/2 +5/16 2 3/16 3/4 IntlBus 195 2 1/8 1 7/8 2 1 7/16 1/4 IntBu wt nt 9 1/8 4 3/8 IntCabl 940 5 1/2 5 1/4 5 3/8 + 1/8 11 8 3/4 InCapE s nt 9 3/4 2 1/2 IntCnt nt 24 1/4 15 InDairA 14 30 16 1/4 15 1/2 15 1/2 - 3/4 24 3/4 15 InDairB nt 2 3/8 5/16 IntDst s 3 1 1/16 1 1/16 1 1/16 1 3/16 5/32 IntlEl 24 13/16 13/16 13/16 8 1/2 5 1/8 IntFast 191 8 3/8 8 1/8 8 3/8 1/8 1/32 IntFocR 15 3/32 3/32 3/32 +1/16 15 1/2 10 3/8 IntHld t 5 12 3/4 12 3/4 12 3/4 - 3/4 16 8 IntJen 6 55 9 1/4 9 9 - 1/2 1 3/8 1/4 IntLeis nt 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 1709 1 13/16 1 5/8 1 3/4 4 1/8 2 IntPtr 855 3 1/8 2 3/4 2 3/4 - 1/4 1/4 1/32 IntPlat 30 1/16 1/16 1/16 5 1/4 2 IntRsh .04 1.9 242 2 1/4 2 1/8 2 1/8 -1/16 7 1/4 1 3/4 IntTotlz 50 594 5 1/2 4 7/8 5 - 1/2 2 1/4 1 1/4 IntYog nt 7/8 3/8 Intrnt wt nt 4 1/16 2 Internt 20 2 3/4 2 3/4 2 3/4 + 1/8 5 2 1/2 Intrnt un 10 3 3/8 3 3/8 3 3/8 15 1/4 6 1/4 Intrnu 625 8 5/8 8 8 1/2 + 1/8 10 3/4 3 Intrn wtB 93 5 1/8 4 1/2 4 1/2 - 1/2 55 1/2 24 3/4 Intphrm 53 92 38 1/2 37 38 12 1/4 5 1/4 Intphse 18 24 8 7 3/4 7 3/4 8 5 Intpnt 20 77 7 1/4 6 7/8 7 - 1/4 24 1/2 19 1/4 IntpPL g 2.00 nt 20 1/4 10 1/4 Interslv 31 849 15 14 1/2 14 1/2 - 1/4 7 7/8 3 1/4 Intspec 25 7 4 1/2 4 1/2 4 1/2 + 1/2 27 3/4 14 1/4 Intrtrn .20 1.0 15 231 20 19 1/2 19 3/4 16 6 1/8 Intvce s 21 348 14 13 1/2 13 1/2 - 1/4 5 1/2 3 1/4 IntrLb 10 1 5/8 1 1/8 Intrnet 2065 1 1/4 7/8 1 1/4 + 1/8 32 1/4 16 1/2 Invcr s 18 465 21 1/4 20 3/4 20 3/4 - 1/2 2 3/4 1/4 InvtDsg nt 15 1/4 10 InvSav .24 e 1.7 6 30 14 14 14 1 3/4 3/4 InvSv wt nt 28 1/2 26 1/2 InvSv pf 3.19 nt 8 2 InvTitl .04 nt 3/8 3/16 InvTr 11 9/32 9/32 9/32 6 1/2 1/2 Invitr 885 1 5/8 1 9/16 1 9/16 +1/16 3 1/4 1/8 Invit wt nt 11 1/4 4 3/4 Iomega 13 407 7 3/8 7 7 - 3/8 41 1/2 32 IowaNt 1.60 4.1 10 21 39 1/2 38 39 1/2 21 1/4 13 Ipsco .48 1 14 1/2 14 1/2 14 1/2 12 6 3/4 Iroquoi .50 4.3 8 32 12 11 11 1/2 - 1/2 6 1/4 15/32 Irvine 110 3 7/8 3 3/4 3 7/8 42 1/2 15 1/2 IrwnFn s .40 .9 13 201 42 1/2 42 42 1/4 - 1/4 27 1/2 13 1/2 Isco .20 1.2 14 35 17 16 17 +1 21 1/2 5 Isis 799 7 1/2 6 3/4 7 1/2 + 5/8 24 1/4 15 1/4 Isomdx 23 838 22 3/4 22 22 5/8 - 1/8 4 1/4 1 Isomet 13 2 2 2 16 1/2 9 IsrlLd 1 14 1/2 14 1/2 14 1/2 - 1/8 2 1/4 1 1/8 Isramc 470 1 5/16 1 1/4 1 1/4 -3/16 1 9/16 11/16 IstecIn 206 1 15/16 31/32 -5/32 1/4 1/32 IstecI wt 1000 1/16 1/16 1/16 +1/32 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc 450 1 4 1/2 4 1/2 4 1/2 + 5/8 149 1/4 110 3/4 ItoYokd 1.01 e .8 22 101 119 3/4 119 119 3/4 +1 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