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 P Date: Tue, 3 Nov 92 18:42:55 EST Message-ID: <79.1992Nov3.184255@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 1 1 1/4 1 1/4 1 1/4 8 7/8 6 3/8 P&F pf 1.00 13.3 2 7 1/2 7 1/2 7 1/2 - 1/2 2 1/4 3/16 PAM 3 1 3/8 1 3/8 1 3/8 + 1/8 17 3/4 13 PCA Int s .28 1.6 18 286 17 16 17 +1 3 5/8 2 5/8 PCC Gp 40 3 1/4 3 3 1/4 + 3/8 13 1/2 8 1/2 PCI Sv 12 110 12 1/4 12 12 1/4 + 1/2 16 3/4 9 1/4 PDA 20 569 15 1/4 14 3/4 15 1/8 - 1/8 3 1/4 1 1/4 PDG En nt 4 1/4 2 PDK 63 237 2 5/8 2 1/2 2 1/2 3 7/8 1/2 PDK wt 5 1 3/4 1 3/4 1 3/4 3 3/8 1/4 PDK wt B nt 2 3/4 1/8 PDK wt C nt 9 1/2 5 1/2 PDK pf .49 8.2 122 6 1/8 5 1/2 6 + 1/2 14 1/4 6 1/8 PDK un .49 nt 8 1/8 7 1/4 PMR Cp 40 7 5/8 7 1/4 7 5/8 + 1/8 218 157 PNC pf 1.80 nt 13 1/2 6 7/8 PSC 14 92 10 3/4 10 10 - 1/2 1 5/8 15/16 PVC .05 e nt 8 3/4 3 PacRim 23 416 3 3/8 3 1/4 3 1/4 63 44 3/4 Pacar 1.00 a 1.8 32 1190 56 3/4 55 3/4 56 1/4 5 1 3/4 PaceMd 29 2 1/2 2 3/8 2 1/2 + 1/8 2 7/16 11/16 PacTec 27 130 1 1/8 1 1/16 1 1/16 -1/16 5 3 1/2 PacBcp nt 22 1/2 5 1/4 PacBnk .15 e 2.1 12 7 1/4 6 7 1/4 +1 18 1/4 11 3/4 PacDunl .60 e 5.1 4 12 11 7/8 11 7/8 + 1/8 6 1/2 3 1/4 PacIld nt 7/16 1/8 PacIntl 725 3/16 5/32 5/32 -1/32 9 1/4 4 5/8 PacNuc 24 177 5 4 1/2 5 15 1/2 8 PacPhy 18 1 12 3/4 12 3/4 12 3/4 + 3/4 2 1/2 1 3/8 PacSen 22 2 1/2 2 5/16 2 5/16 27 1/4 21 1/4 PTelcm 1.32 5.5 12 215 25 3/4 24 24 -1 3/4 45 3/4 10 7/8 PacifCA s 26 199 43 42 43 + 3/4 39 1/2 22 1/2 PacifCB 22 1289 37 1/2 37 37 12 1/4 10 PacoPh 327 11 1/2 11 11 1/2 + 1/4 25 1/2 15 7/8 Paging 633 23 3/4 23 23 3/4 1/32 1/32 PakMail nt 8 1/2 3 1/2 Palfed nt 7 1/2 4 1/2 PlmSSB nt 24 1/2 17 PlmTbe .44 r nt 5 3/4 1/4 Pamet nt 2 1/16 1/4 Pamt wt nt 7 1/2 3/4 Pamt un nt 18 8 Pamrap .50 3.0 9 23 17 16 1/2 16 3/4 - 1/4 2 1/2 1 3/8 PanAtl nt 3 7/8 1 3/8 Panaco nt 15/16 5/16 Pantch 22 426 1 1/2 1 1 5/16 +7/16 8 3/8 4 1/4 PancMx .24 3.2 11 2 7 1/2 7 1/2 7 1/2 12 3/4 10 PanRoyl .60 e 5.3 50 11 1/4 11 1/4 11 1/4 + 1/2 1/8 1/32 Panthen 1250 1/32 1/32 1/32 7 5/8 3 Parclsn 4 4 7/8 4 7/8 4 7/8 8 6 1/4 ParadF .08 e 1.2 20 6 3/4 6 3/4 6 3/4 3 3/4 ParMtg 337 1 5/8 1 3/8 1 1/2 -1/16 1 1/16 7/16 ParPet 17 31/32 31/32 31/32 -1/32 53 1/4 19 5/8 ParmT s 66 3057 51 1/4 49 1/2 49 3/4 -1 6 3 1/4 ParisBu nt 18 1/4 13 1/4 ParkC nt 78 1/4 44 ParkNt 1.40 1.8 17 11 76 73 76 -2 5 1/4 2 5/8 ParkOh 804 3 15/16 3 5/8 3 3/4 + 1/4 22 13 1/2 PrkvlFn .52 2.5 8 3 21 21 21 - 7/8 6 1/4 4 3/4 Parkwy .80 nt 3 3/4 2 Parlex 80 3 1/2 3 3 1/2 + 7/8 8 7/8 1 3/4 Parlux 38 50 5 4 3/4 5 3 3/4 17/32 Partch s 885 13/16 5/8 13/16 +1/16 1 1/2 1/2 PartOil nt 1 1/4 3/8 Pathe nt 7 1/4 3 5/8 Patlex 11 305 6 3/8 6 6 - 1/8 8 4 1/4 PatrkI 22 10 7 3/4 7 3/4 7 3/4 + 1/2 10 1/4 9 1/2 PatPtr pf 102 10 1/4 9 3/4 9 3/4 - 1/4 5 5/8 3 1/4 PatnPr nt 19 16 3/4 PatDntl 1160 17 1/4 16 3/4 17 + 1/4 2 13/16 7/8 Paulson 235 1 1/8 1 1 -1/16 3 1/4 2 1/8 Pavichev nt 35 3/4 17 5/8 Paychx s .24 .7 44 720 34 1/2 33 1/2 34 1/2 + 1/2 16 1/2 7 1/4 Payco 21 175 8 1/4 7 3/4 8 + 1/4 3 3/4 2 31/32 PeachFb 532 3 1/8 3 3 3/4 1/4 PchFb wt 449 5/8 1/2 1/2 6 3/4 6 1/4 PeachFb nt 10 3/4 6 3/4 PeakTch 79 10 3/4 10 10 1/4 + 1/4 8 1/4 5 1/4 PerleSy nt 17 3 3/8 PeerRv 54 81 4 3 3/4 3 3/4 - 1/4 15 3/4 10 1/4 PeerMf .50 4.4 20 4 11 1/4 11 1/4 11 1/4 +1 1/4 1/16 Pelsart nt 31 22 PennEn 2.20 7.1 19 195 31 30 1/4 31 19 1/2 11 PenTrt 6 16 12 11 12 44 1/2 34 PennVa 1.80 a 5.2 19 36 34 1/2 34 1/2 -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 1 26 3/4 26 3/4 26 3/4 +1 3/4 9 7/8 3 3/8 Penril .02 e .4 29 183 4 5/8 4 1/4 4 5/8 + 1/8 Penta nt 48 34 3/8 Pentair .98 2.4 12 47 41 1/8 40 1/4 41 1/8 + 7/8 35 3/8 26 3/4 Pentr pf 1.50 nt 9 7/8 4 7/8 Pentch 19 128 7 3/8 6 3/4 7 1/8 - 1/4 36 1/4 16 1/2 Penwst .20 .9 22 205 22 21 21 7/8 - 1/8 34 3/4 23 3/4 PeoFst .76 nt 24 1/4 16 1/4 PeoBcp .72 nt 27 3/4 20 PBcWor 1.28 4.9 8 3 26 1/4 26 1/4 26 1/4 - 3/4 7 1/4 1 1/2 PeopCT 9 14 5 1/4 5 5 1/16 17 1/2 14 3/4 PeopBk .48 b nt 8 3/4 2 PeopHrt 424 6 1/8 5 7/8 6 + 1/8 30 3/4 23 1/2 PeopHld 3 30 30 30 3 1/4 3/4 PSBBrc 152 2 1/4 2 2 1/4 + 3/8 16 3/4 9 1/4 PeoSvFn .72 nt 13 8 PeopTl 24 708 9 7/8 9 1/8 9 3/8 - 5/8 23 1/4 9 1/4 PeoWst .60 2.8 20 202 22 21 1/2 21 3/4 - 1/2 14 1/4 7 PerSptv 4 14 1/4 14 1/4 14 1/4 3 5/8 2 PercTc 9 2 1/4 2 2 1/4 + 1/4 7 5 3/4 Percptr 8 5 3/4 5 3/4 5 3/4 3 1/8 1 3/4 Percpt 34 20 2 3/4 2 3/4 2 3/4 1 5/8 11/16 Perfdta nt 25 5/8 5 3/4 Perfum 1102 10 3/4 9 3/4 9 3/4 - 3/8 39 1/2 20 Perigo 48 924 40 39 39 1/4 - 1/4 1 1/32 3/8 PersCpt nt 3 3/4 1 3/8 PerDia 48 2 3/4 2 1/2 2 3/4 6 3/8 3 1/4 PetPrd 85 60 4 1/2 4 1/4 4 1/4 - 1/4 1 1/2 1/4 PetPd wt 750 1 13/16 31/32 -1/32 5/16 1/8 Petrlnt nt 27/32 11/16 PetDv 8 350 13/16 3/4 25/32 -1/32 12 3/4 10 1/2 PtHeat A .07 nt 16 10 PtHel vtg .04 .4 11 140 11 10 3/4 11 15 1/2 10 PtHel nv .04 .4 44 34 11 10 1/2 10 1/2 - 1/2 31 1/2 21 3/4 Petrlte 1.12 4.5 18 10 24 3/4 24 3/4 24 3/4 - 1/2 5/8 1/8 Petromt 35 1/2 1/2 1/2 -1/16 13/16 3/8 Petrmn nt 2 5/8 1 1/4 Petibne 10 1 5/8 1 5/8 1 5/8 30 1/2 13 3/4 PhrmMkt 131 16 3/8 15 3/4 16 3/8 +1 1/8 11 1/2 6 1/2 PhrmMg 616 9 1/4 8 1/2 9 + 1/4 4 7/8 1 9/16 Pharmos 104 2 11/16 2 11/16 2 11/16 + 1/8 13 3/4 3 3/4 PharLb 12 59 5 1/4 4 7/8 4 7/8 1 5/16 21/32 PhrmInc nt 7/8 1/8 PhnxA wt 100 3/4 3/4 3/4 2 13/16 15/16 PhnxA 114 2 3/8 2 3/16 2 3/16 -3/16 3 11/16 15/16 PhxNet 754 1 1/16 1 1 -1/32 13 1/4 8 3/4 PhnxRe .20 1.5 27 100 13 1/4 12 3/4 13 1/4 29 3/4 23 3/8 PhxRe pf 2.00 nt 11 3 1/2 PhnxTc 32 2659 4 1/4 4 4 1/8 6 1/2 3 1/8 PhotoC nt 1 3/8 9/16 Photcm 42 13/16 13/16 13/16 -1/16 16 1/4 7 1/2 PhtrIn 9 76 9 1/4 9 9 1/8 + 1/8 17 3/4 7 1/2 PhyCor 56 423 14 1/4 13 1/2 14 - 1/4 9 3/8 8 PhyClin 239 8 1/2 8 8 1/2 9 1/4 5/8 PhyCpt 55 1 1/8 7/8 1 1/8 + 3/8 6 2 1/2 PhysIn 225 5 4 1/2 4 1/2 4 1/2 - 1/4 14 1/4 6 PicCafe .48 4.4 254 11 1/4 10 3/4 11 - 1/8 53 10 1/4 PicTel 40 3101 21 1/4 20 1/2 20 7/8 - 1/4 19 1/2 13 PiedB .60 nt 14 8 PiedMg nt 2 7/8 1 11/16 PiedMn nt 3 3/4 2 1/4 Piemnt nt 29 15 13/16 Pikevle s .76 2.9 15 26 1/2 26 26 1/2 +1 1/4 36 14 Pinktn 13 221 14 1/2 14 14 1/8 - 1/8 28 1/2 18 PinBG .88 nt 31 14 1/2 PinclFn 1.00 3.4 13 2 29 29 29 -2 4 1/2 1/2 PionBc 50 1 7/8 1 19 1/2 15 7/8 PioFBc .20 b 1.1 10 45 19 18 3/4 19 + 1/8 13 1/4 7 3/4 PionFn .10 e .8 5 5 12 12 12 28 20 1/4 PionGp .84 3.3 10 23 25 3/4 25 25 3/4 + 1/4 30 1/4 19 5/8 PionHi s .48 1.8 15 3681 26 25 1/2 26 + 1/2 25 3/4 17 3/4 PionSv .96 3.8 12 210 25 1/4 25 1/8 25 1/8 24 1/4 10 1/4 PionSt .16 .7 15 355 23 1/2 22 1/2 22 1/2 - 3/4 16 1/4 12 PlainsSF .10 e .7 500 15 1/8 15 15 1/8 3 1/8 1 1/16 PlntT 539 2 3/8 2 1/4 2 9/32 -3/32 5/16 1/16 PlntT wtB 94 1/8 1/8 1/8 1 5/16 7/16 PlasmT t nt 8 3/4 3 1/2 PlastLn 14 5 7 3/4 7 3/4 7 3/4 - 1/4 1 5/8 7/8 Plastgn nt 7/16 1/8 Plstg wt nt 24 1/4 17 PlatSft 882 22 1/4 21 3/4 21 3/4 25 1/4 11 1/4 PlatTc 64 686 19 1/4 18 1/2 18 1/2 - 1/2 3 7/8 1 3/4 Players 526 3 3/4 3 1/2 3 1/2 + 1/8 1 3/4 3/4 Playor nt 9/16 1/8 Play wt h nt 7 6 1/2 PlazHme 854 6 3/4 6 3/8 6 3/8 - 1/8 25 19 1/2 Plenum 1.04 4.2 10 67 25 25 25 22 1/4 8 5/8 Plexus s 23 256 18 1/2 17 1/4 17 1/4 - 3/4 1 1/4 5/8 PlexusR nt 16 11 1/4 PoeAsc .40 2.8 18 220 14 1/4 14 14 1/4 + 3/4 1 3/4 1/4 PolifyFn nt 8 4 1/4 PolkAu 4 7 7 7 3 1/8 1 3/16 PolutRs 11 1 5/8 1 1/2 1 1/2 - 1/8 4 1/4 5/8 Polydex 370 2 9/16 2 1/4 2 7/16 14 6 1/2 Polymed 553 10 1/4 9 1/2 9 7/8 - 1/8 2 3/4 1 1/4 PolyRs nt 8 3/4 4 1/2 Pomeroy nt 4 5/8 2 1/2 PoncFd 6 4 1/4 4 1/4 4 1/4 -3/16 6 5/8 2 1/8 Ponder 326 3 1/4 2 3/4 3 1/16 -1/16 9 5 1/4 PoolEn 1184 6 7/8 6 5/8 6 5/8 - 3/8 48 32 PopeRes nt 13 1/4 9 1/4 PortBk .48 3.8 11 30 12 5/8 12 5/8 12 5/8 - 3/8 15 1/4 6 5/8 Possis 97 135 7 7/8 7 5/8 7 3/4 - 1/8 4 13/16 PoughSv 5 1 3/8 1 3/8 1 3/8 16 1/2 5 3/4 PowelI 9 158 8 1/4 7 3/4 7 3/4 - 1/4 4 1/4 1 1/2 PwSpec h 47 2 1/8 2 2 1/8 + 1/8 5/8 1/16 PrairPc nt 7 3 3/4 PrcOpt 33 4 1/4 3 7/8 3 7/8 - 1/8 29/32 3/8 PrcStd h 70 1/2 7/16 1/2 +3/32 2 1/2 1/2 PrecSy 366 15/16 11/16 11/16 -1/16 13 5 3/8 PrmAnes 117 10 1/4 9 3/4 10 - 1/4 15 1/4 6 PrmrBc 10 2077 14 3/4 14 3/8 14 1/2 21 1/4 9 PrmBn .44 2.3 13 1 19 1/2 19 1/2 19 1/2 - 1/2 25 12 3/4 PremFn .44 b 1.8 11 10 24 1/2 24 1/2 24 1/2 + 5/8 6 1/4 4 3/8 PrmRad 152 5 3/4 5 1/4 5 3/4 6 1/4 3 1/4 PresLf .09 1.8 20 186 5 1/8 5 5 32 1/2 12 1/4 Prestek 10 18 1/2 17 1/2 18 1/2 + 1/2 8 1/4 3 7/8 PrstnCp 950 5 5/8 5 3/8 5 5/8 + 1/8 61 3/4 29 1/2 PriceCo 14 1423 35 1/2 35 35 1/4 - 1/4 32 25 5/8 PrREIT s .56 i nt 4 1/8 2 1/2 PSS Pub nt 49 3/4 32 3/4 PrcTR .72 1.9 19 49 39 38 1/4 38 3/4 + 1/4 2 5/8 3/4 Pricor 88 1 1 1 5 3/8 3 3/8 PrdePt 61 348 4 1/4 4 4 1/4 + 1/8 22 1/2 6 1/2 Prima 12 43 20 1/2 18 3/4 20 - 3/4 13 9 PrmBcp .52 4.2 7 30 12 1/4 12 1/8 12 1/4 3 1/8 1 5/8 PrmCell 14 2 3/8 2 3/8 2 3/8 1 5/8 1 PrmEgy nt 3 1/2 1 1/2 PrimEq nt 24 13 3/4 PrmFdl .40 1.7 8 5 23 1/4 23 1/4 23 1/4 +1 1/4 4 1/8 11/16 PrmeMd 57 317 4 1/8 3 3/4 4 - 1/8 11 1/4 5 PrnDnt 93 11 10 3/4 11 + 1/4 3 3/8 3/8 PrnDn wt 88 1 7/16 1 3/8 1 3/8 3 13/16 9/16 PrinEl 150 3/4 5/8 5/8 +1/16 16 1/4 14 3/4 PrncNtl .23 e 1.5 3 15 1/2 15 1/2 15 1/2 - 3/4 6 3/4 3 1/2 Prtronx 210 5 1/2 5 5 1/4 4 3 1/8 Prism 86 3 5/8 3 3/8 3 1/2 - 1/8 2 3/8 PrvB pf .08 j nt 2 3/8 1 3/8 ProDex 25 182 2 1 7/8 2 9 6 1/2 Pronet 16 24 7 5/8 7 1/4 7 5/8 14 3/4 4 7/8 Procyt 243 7 1/4 7 7 1/4 + 1/4 4 3/16 1 1/8 PrdEnt 40 2 3/4 2 3/4 2 3/4 34 3/4 21 1/4 ProdOp .20 .7 23 1285 29 3/4 27 7/8 29 3/8 +1 5/8 15 3/4 9 Proffitt 20 810 17 1/2 16 17 1/2 +1 3/4 5 3/4 ProgFn 4 20 3 1/4 3 1/4 3 1/4 55 1/2 29 PrgSoft 39 886 55 53 1/2 54 + 3/4 10 1/2 3 3/8 ProgBk 12 97 10 1/4 9 1/2 10 1/4 + 1/2 9 3/4 5 1/2 Progrp 48 2 7 1/4 7 1/4 7 1/4 7 1/4 7/8 Pjctvs s 1242 5 1/2 4 1/2 4 3/4 - 1/2 12 7/8 Pjctvs wt 291 9 8 1/4 8 3/4 - 1/4 6 3 Pjctvs pf 170 5 3/8 4 1/2 4 1/2 -1 1/2 3/4 3/8 ProsGp s 42 11/16 5/8 11/16 28 1/2 17 ProtLfe .92 3.3 9 471 28 1/4 27 3/4 28 18 3/4 5 7/8 ProtDg 558 9 1/4 8 3/4 8 7/8 - 1/8 6 1/2 2 ProtPoly 5 2 5/8 2 7/16 2 7/16 -1/16 2 3/8 7/16 ProtP wt nt 8 3/4 2 1/2 ProtP un 40 2 3/4 2 3/4 2 3/4 18 3/4 7 Proteon 15 806 8 3/4 8 3/8 8 1/2 12 1/2 4 1/2 ProtSy 175 6 3/4 6 3/8 6 1/2 + 1/4 6 1/8 2 3/8 PrvHlt 331 3 2 1/2 2 5/8 + 1/8 5 1/2 3 1/4 PrvWor .10 nt 6 1/2 2 7/8 PrvAm 270 3 7/8 3 5/8 3 7/8 + 3/8 36 26 1/2 PrvBc 1.08 3.6 7 797 30 29 1/2 29 7/8 + 3/8 10 3/4 6 1/4 PrvBksh .20 1.8 21 470 11 1/8 10 1/2 10 7/8 + 1/8 27 1/2 5 3/4 ProvCp 300 8 1/4 8 1/4 8 1/4 - 1/8 19 1/8 9 Psicor 14 54 13 12 1/2 12 1/2 - 1/4 4 1/8 1 3/4 PsycCp 80 2 1/16 1 15/16 2 1/16 + 1/8 7 3/4 4 PubcoC nt 30 1/4 17 1/8 PbSNC 1.14 4.5 14 641 27 1/2 25 25 1/2 -1 1/2 1 3/4 3/8 PublEq 180 5/8 5/16 1/2 - 1/8 45 1/2 21 3/4 PgSdBc 1.36 3.0 15 441 44 5/8 44 1/4 44 5/8 + 1/4 20 1/2 13 3/4 PulaskF .52 3.1 52 1 16 3/4 16 3/4 16 3/4 33 3/4 18 PultzPb .54 1.6 17 64 34 33 33 1/2 + 1/2 19 13 Pulse 1.00 5.9 7 5 17 17 17 -1 1/2 9 3/4 5 1/2 PulseEn 8 10 6 1/4 6 1/4 6 1/4 4 3/4 2 1/2 PureT wt 50 3 1/2 3 1/8 3 1/8 - 1/2 12 1/4 3 3/8 PureTc s 45 140 8 3/4 8 3/8 8 1/2 19 1/8 7 7/8 Purepac 11 296 13 1/4 12 3/4 12 7/8 35 3/4 18 PuritBen .12 .4 130 992 31 1/4 30 1/4 31 1/4 + 1/4 8 1/4 2 Purflw 8 2 3/4 2 5/8 2 3/4 21 1/4 14 1/2 PutnTr .48 nt 17 1/2 6 PyrmT 1243 9 1/4 8 3/4 9 + 1/4 36 1/4 15 1/2 Pyxis 1502 36 1/8 35 35 5/8 - 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