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: 11-04, NYSE - Beginning with letter A Date: Wed, 4 Nov 92 18:45:57 EST Message-ID: <14.1992Nov4.184557@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 19 157 12 11 7/8 11 7/8 - 1/4 11 5/8 10 1/8 ACMIn .96 8.6 399 11 1/8 11 11 1/8 + 1/8 10 3/8 9 ACM Op .80 8.4 192 9 3/4 9 1/2 9 1/2 - 1/8 11 7/8 9 5/8 ACM Sc .96 9.0 874 10 7/8 10 5/8 10 5/8 - 1/4 9 3/4 8 1/4 ACMSp .80 9.0 399 9 8 7/8 8 7/8 10 5/8 8 1/4 ACM MI 1.08 11.2 267 9 3/4 9 5/8 9 5/8 - 1/8 12 7/8 9 1/8 ACMMM .99 10.0 78 9 7/8 9 3/4 9 7/8 + 1/8 2 1/2 15/16 ADT wt 61 1 1/4 1 1/8 1 1/8 - 1/8 9 1/2 5 ADT 444 7 1/4 7 7 1/4 + 1/8 34 24 AFLAC .44 1.4 14 634 30 7/8 30 3/4 30 7/8 - 1/8 27 7/8 18 AL Lab .18 .7 105 502 27 3/8 27 1/8 27 3/8 + 1/8 2 1/8 3/16 AM Intl 595 5/16 1/4 5/16 +1/32 8 3/4 13/16 AM In pf 7 7/8 13/16 13/16 -1/16 11 7/8 10 7/8 AMEVSc 1.02 9.3 77 11 1/8 10 7/8 11 + 1/8 80 1/4 54 3/8 AMR 6751 64 62 1/4 63 1/2 +1 47 1/4 35 ARCOCh 2.50 6.0 18 18 41 5/8 41 1/2 41 5/8 + 1/8 2 3/8 1 ARX 13 467 2 1/8 2 2 - 1/8 53 1/2 30 3/4 ASA Ltd 2.00 6.1 1150 33 32 1/4 33 + 1/8 34 3/4 26 1/8 AbtLab s .60a 2.1 20 12214 29 1/4 28 1/8 28 1/4 - 7/8 9 7/8 4 3/8 Abex n 205 5 3/8 5 1/4 5 1/4 14 10 5/8 Abitibi g .50 91 11 1/8 11 1/8 11 1/8 - 1/8 6 1/4 3 3/4 AcmeE 85 20 4 3/8 4 1/4 4 1/4 - 1/8 11 3/4 4 3/4 AcmeC .40 5.3 14 51 7 3/4 7 1/2 7 1/2 - 1/8 18 1/4 15 1/8 Acordia n 123 17 3/4 17 5/8 17 5/8 - 3/8 37 14 3/8 Acuson 13 382 16 3/4 16 1/4 16 3/8 + 1/8 20 1/4 17 1/2 AdaEx 1.63e 8.2 106 19 7/8 19 5/8 19 7/8 + 1/8 21 1/2 7 3/8 AMD 5 9184 16 3/8 15 1/2 16 1/4 + 3/4 49 1/8 29 1/2 AMD pf 3.00 7.2 121 41 3/4 41 1/8 41 1/2 + 1/8 9 1/8 3 5/8 Advest 18 5 3/4 5 3/4 5 3/4 - 1/8 42 3/4 29 5/8 Aegon s 2.08e 5.0 8 295 41 3/8 41 41 1/4 - 1/8 47 36 1/2 AetnLf 2.76 6.5 10 1346 42 3/8 42 42 1/4 + 1/4 12 7/8 7 1/2 AfilPb .24 2.2 16 310 10 7/8 10 3/4 10 7/8 + 1/8 25 3/4 21 3/8 AgrMin n 2.42 11.0 8 249 22 1/8 22 22 19 3/8 12 5/8 Ahmans .88 6.1 9 4637 14 3/4 14 3/8 14 3/8 - 3/8 27 5/8 24 Ahman pf 2.40 9.4 x114 25 3/4 25 3/8 25 5/8 - 1/8 22 1/2 4 Aileen 9 332 5 3/8 5 1/4 5 3/8 - 1/8 49 1/2 31 3/4 AirPrd s .85 1.8 19 2900 48 1/2 47 1/2 47 1/2 -1 1/4 29 3/4 12 1/2 AirFrt .30 1.5 111 x1829 20 19 5/8 20 + 3/8 35 3/4 20 1/8 Airgas 27 749 35 1/4 34 1/2 34 7/8 - 3/8 12 5/8 8 1/8 Airlease 1.68 15.4 8 60 10 7/8 10 5/8 10 7/8 + 3/8 25 5/8 24 AlaP pfH 1.90 7.8 5 24 5/8 24 1/2 24 1/2 25 3/4 23 5/8 AlaP pfA 1.90 7.7 86 24 5/8 24 1/2 24 5/8 11 1/4 10 1/8 AlaP pfS .87 7.9 108 11 1/8 11 11 104 95 3/4 AlaP pfC 8.16 8.0 z4200 101 1/2 101 1/4 101 1/2 + 1/4 23 7/8 14 3/4 AlskAir .20 1.2 124 16 1/2 16 1/4 16 1/2 + 3/8 21 1/4 11 1/4 AlbnyIn .35 2.5 57 298 13 7/8 13 5/8 13 3/4 - 1/8 32 21 1/4 Alberto .24a 1.0 17 73 24 1/4 23 3/4 23 3/4 - 1/4 25 3/4 19 1/8 AlCulA .24a 1.1 16 47 22 3/8 22 22 - 1/8 47 1/2 32 3/4 Albtsn .64 1.4 25 2015 46 5/8 45 5/8 45 3/4 - 3/4 22 3/4 15 1/4 Alcan .30 1.7 774 17 5/8 17 1/4 17 3/8 - 1/8 42 5/8 30 1/4 AlcoStd .92 2.7 15 923 34 3/8 33 1/4 34 + 1/4 27 1/8 23 1/4 Alcatel n .56e 2.3 753 25 24 5/8 24 5/8 - 1/8 27 3/4 14 1/2 AlexBrn .50 2.6 5 508 19 3/8 18 3/8 18 7/8 - 5/8 27 3/8 18 AlexAlx 1.00 3.8 16 71 26 3/8 25 7/8 26 - 1/8 33 1/8 8 3/8 vAlexdr 609 33 3/8 32 1/8 33 1/8 +1 1/4 129 96 AllegCp 1.86t 1.6 18 2 119 1/2 119 1/2 119 1/2 36 5/8 20 1/4 AlgLud .88 2.9 18 169 30 1/8 29 7/8 30 1/8 + 1/8 48 3/4 41 1/2 AllgPw 3.20 6.8 13 374 46 3/4 46 5/8 46 3/4 30 17 7/8 AllenG .20b .8 16 33 24 3/8 24 1/8 24 1/4 - 1/4 31 21 3/4 AlnG pfA 1.75 6.2 3 28 3/8 28 1/4 28 1/4 - 1/2 27 1/4 20 3/8 Alergn .40 1.8 15 803 23 22 3/4 22 3/4 - 1/4 39 1/8 28 1/8 AlnCap 2.40e 7.0 13 281 35 1/4 34 1/2 34 1/2 + 3/8 12 1/2 9 1/4 AllGlE .18e 1.9 134 9 3/4 9 5/8 9 5/8 15 15 AllWrld n 74 15 15 15 27 1/2 19 1/8 AllTch 8 554 27 1/4 26 7/8 26 7/8 + 1/8 28 3/8 23 1/4 AlIsh pf 2.97 11.3 66 26 1/4 26 26 1/4 + 1/4 4 1 5/8 AlldPd 15 1 3/4 1 5/8 1 5/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 2715 57 1/2 56 1/2 56 3/4 - 1/8 10 3/8 9 1/2 AllmonT .66e 6.7 31 9 7/8 9 7/8 9 7/8 9 7/8 7 5/8 AMIO .72 9.4 370 7 3/4 7 5/8 7 5/8 10 7 5/8 AMIO2 .72 9.4 246 7 3/4 7 5/8 7 5/8 - 1/8 10 1/2 8 1/4 AMIO3 .72a 8.7 190 8 3/8 8 1/8 8 1/4 - 1/8 11 3/8 10 1/8 AMIT .72a 7.1 219 10 3/8 10 1/8 10 1/8 - 1/8 11 1/8 9 7/8 AMIT2 .69a 6.9 408 10 9 7/8 10 10 1/8 9 1/8 AMIT3 .66a 7.1 46 9 3/8 9 1/8 9 1/4 + 1/8 11 3/8 9 3/4 AMPI .75 7.4 129 10 1/8 10 10 1/8 46 3/4 34 3/4 ALTEL 1.60 3.5 19 1434 46 3/8 45 7/8 46 1/4 8 5/8 4 7/8 Allwaste 17 2026 5 3/4 5 1/2 5 3/4 + 1/8 80 5/8 54 3/8 Alcoa 1.60 2.3 25 717 69 3/4 69 3/8 69 3/8 - 1/4 55 3/4 33 1/2 Alza s 45 6890 39 7/8 36 3/4 37 1/8 -2 5/8 15/16 9/32 AmBas 886 9/16 7/16 7/16 - 1/8 12 1/2 8 1/2 AmaxG .08 .9 40 255 9 1/8 9 9 1/8 23 3/8 15 Amax .80a 4.6 x1726 17 7/8 17 1/8 17 1/4 - 3/8 47 37 1/2 Amax pf 3.00 6.9 x1 43 1/4 43 1/4 43 1/4 41 1/4 26 1/4 Ambac .44 1.1 12 x166 40 5/8 40 40 5/8 + 1/4 25 11 5/8 Amcast .48 3.2 9 388 15 14 7/8 15 56 1/4 36 5/8 AmHes .60 1.3 3030 46 7/8 45 3/4 46 3/8 - 5/8 10 7/8 10 AAdj 95 .68 6.6 21 10 1/2 10 3/8 10 3/8 10 5/8 9 7/8 AAdj 96 .70 7.0 188 10 1/8 10 10 - 1/8 10 1/2 9 3/4 AAdj 97 .70 7.1 242 10 9 7/8 9 7/8 - 1/8 10 3/8 9 3/4 AAdj 98 n .71 7.2 582 10 9 7/8 9 7/8 10 1/4 9 3/4 AAdj 99 n .05e .5 25 10 10 10 + 1/8 32 5/8 22 1/8 ABarck .13 33 3391 31 30 1/2 30 7/8 + 1/8 49 7/8 38 3/8 ABrand 1.97 4.7 10 2226 42 1/2 41 3/4 41 3/4 - 5/8 200 1/4 161 ABrd pfA 2.67 1.6 1 169 3/8 169 3/8 169 3/8 - 5/8 20 1/4 15 3/4 ABldM s .50 2.7 13 54 18 3/4 18 1/2 18 5/8 + 1/4 31 1/4 18 1/2 ABusP s .70 2.9 12 321 25 3/8 24 1/8 24 1/4 -1 21 3/4 18 3/4 ACapBd 1.68 8.5 38 19 7/8 19 3/4 19 7/8 - 1/8 20 3/8 18 1/8 ACapCv 1.18e 6.0 8 19 5/8 19 1/2 19 5/8 + 1/8 8 5/8 7 1/8 ACapIn .76 10.1 231 7 5/8 7 1/2 7 1/2 - 1/8 66 3/8 52 1/8 ACyan 1.65 2.9 13 2038 57 3/4 57 57 - 7/8 35 1/4 30 1/8 AElPw 2.40 7.6 14 x4401 32 31 3/8 31 1/2 - 3/8 24 5/8 18 AmExp 1.00 4.8 18 6391 21 1/2 20 5/8 20 3/4 - 1/2 52 3/4 39 AGnCp 2.08 4.1 11 390 51 3/4 51 1/8 51 1/4 - 1/2 9 1/4 8 AmGvI .77a 8.9 114 8 5/8 8 1/2 8 5/8 11 1/2 10 AGIP .96a 9.0 288 10 3/4 10 1/2 10 5/8 11 1/4 10 1/8 AGTT .94 8.7 71 10 3/4 10 5/8 10 3/4 37 19 1/4 AHltPr 2.84 13.4 12 298 21 1/4 21 21 1/8 32 1/2 22 AHerit s .84 2.7 15 4 31 31 31 - 1/8 86 1/4 62 1/4 AHome 2.84 4.3 14 5085 68 66 1/4 66 3/8 -1 7/8 19 5/8 16 1/2 AmInc n .20 1.1 145 18 3/4 18 3/4 18 3/4 114 1/2 82 AIntGr .56 .5 14 1510 109 1/8 108 1/8 108 3/8 - 7/8 13 1/2 8 1/8 AMdRs n 648 12 3/4 11 1/2 12 - 3/4 11 9 7/8 AmMuTr .65 6.2 48 10 1/2 10 1/2 10 1/2 10 7/8 9 1/2 AmMuT2 .62 6.2 16 10 10 10 - 1/8 16 1/8 9 1/4 AmOil 20 637 15 1/4 14 3/4 14 3/4 - 1/2 12 1/2 10 1/8 AOIF 1.00a 8.9 135 11 1/4 11 1/8 11 1/4 8 5/8 6 1/4 APrec .22 2.9 17 86 7 5/8 7 1/2 7 5/8 48 30 1/4 APresd .60 1.5 7 340 39 1/4 39 1/8 39 1/8 + 1/8 10 7/8 6 1/8 AREst 1.00 15.7 7 148 6 5/8 6 1/4 6 3/8 - 1/8 3 1/2 3/4 AShip 5 1 7/8 1 7/8 1 7/8 42 1/2 26 AmStrs .70 1.7 13 1065 41 1/8 40 7/8 41 16 1/8 14 1/2 AmSIP n 1.35 8.8 1 15 3/8 15 3/8 15 3/8 - 1/8 15 3/4 14 7/8 ASIPII n 1.35 9.0 44 15 1/8 15 15 45 3/8 35 1/8 AT&T 1.32 3.1 17 11749 43 5/8 42 5/8 42 3/4 - 5/8 7 1/2 2 1/2 AWste 13 1082 3 1/4 3 3 1/8 - 1/8 28 1/2 20 5/8 AmWtr .92 3.7 11 310 25 24 3/4 24 7/8 14 3/4 7 1/2 Amrscb 18 543 11 7/8 11 1/8 11 5/8 + 5/8 70 5/8 56 1/4 Ameritch 3.52 5.4 14 1575 66 1/2 65 1/2 65 1/2 - 3/8 38 3/4 29 Ameron 1.28 3.7 18 136 34 1/4 34 34 1/4 + 1/2 18 1/8 11 7/8 Ametek .68 4.5 15 215 15 14 3/4 15 + 1/8 53 3/4 41 3/4 Amoco 2.20 4.5 20 x13863 49 1/2 48 1/8 48 3/8 -1 1/4 68 3/4 50 AMP 1.52 2.4 24 1002 63 3/8 63 63 1/8 - 1/4 8 7/8 5 1/2 Ampco .30 5.1 10 5 7/8 5 7/8 5 7/8 10 5/8 5 1/8 Amphnl n 17 343 5 3/8 5 1/4 5 3/8 + 1/8 29 1/2 18 1/4 Amsco 26 2089 29 1/2 28 3/4 29 1/4 + 1/4 31 3/8 20 AmSth s 1.04 3.6 12 86 29 3/8 29 1/8 29 1/8 - 1/4 5 3/8 2 7/8 Anacmp 10 304 3 3/4 3 5/8 3 3/4 32 7/8 18 1/2 Anadrk .30 1.1 65 2356 29 27 5/8 27 3/4 - 7/8 12 3/8 7 1/8 Analog 120 753 12 1/8 11 7/8 12 - 1/8 40 22 1/4 Angelic .92 3.9 11 236 23 1/2 23 1/8 23 1/2 + 1/8 62 51 3/4 Anheus 1.28 2.2 16 3503 57 1/2 57 57 3/8 + 5/8 25 12 AnnTayl 38 19 7/8 19 3/4 19 7/8 47 3/4 31 Anthem 17 54 41 1/4 40 3/4 40 7/8 - 1/8 14 3/4 9 7/8 Anthony .44a 3.9 14 9 11 3/8 11 1/4 11 1/4 51 1/8 35 1/2 Aon Cp 1.68 3.3 13 238 50 3/8 50 1/4 50 3/8 - 1/8 47 1/8 36 5/8 Aon pf 3.04 6.5 22 47 1/4 46 3/4 46 3/4 22 1/8 12 Apache .28 1.5 17 6043 19 1/8 18 5/8 18 5/8 - 5/8 11 3/4 8 7/8 Apex .81 8.6 431 9 3/8 9 1/4 9 3/8 8 5/8 4 3/8 ApplMg 375 303 7 3/4 7 1/2 7 1/2 - 1/4 20 12 1/2 ApldPw .12 .8 21 7 15 3/8 15 1/8 15 1/8 - 1/8 25 1/4 20 1/8 Aquarn 1.62 6.7 14 143 24 1/4 24 24 1/4 13 5/8 8 5/8 Aracrz n 534 10 7/8 10 5/8 10 3/4 + 1/8 21 5/8 18 1/4 Arcadn n 2.42 12.3 10 237 19 3/4 19 1/2 19 3/4 + 3/8 31 1/2 21 7/8 ArchDn .10b .4 16 13404 26 1/8 25 25 -1 1/2 15 7/8 8 3/4 ArgentFd .06e .6 85 9 3/4 9 1/2 9 5/8 29 1/8 26 5/8 ArkPL pf 2.40 8.5 11 28 1/8 28 28 1/8 + 1/8 16 3/4 6 7/8 Arkla .28 3.4 206 8216 8 3/8 8 8 1/4 - 1/8 40 1/2 29 1/2 Arkla pfA 3.00 8.8 44 34 1/2 34 34 - 1/2 7 1/2 4 Armco 724 5 1/2 5 3/8 5 1/2 - 1/8 25 19 Armc pf 2.10 10.3 1 20 3/8 20 3/8 20 3/8 46 1/4 32 1/2 Armc pfA 4.50 11.1 5 40 1/2 40 3/8 40 1/2 51 3/8 48 1/2 Armc pfB 3.62 7.3 30 50 49 1/2 49 3/4 37 1/2 23 1/2 ArmWI 1.20 4.5 972 27 1/4 26 7/8 26 7/8 - 1/8 29 1/8 11 1/2 ArowE 18 2014 28 27 5/8 27 3/4 - 1/2 11 1/4 4 3/8 Artra 28 5 1/2 5 1/2 5 1/2 - 1/8 29 7/8 17 3/8 Arvin .68 2.6 16 772 26 5/8 26 26 1/4 31 3/4 18 1/4 Asarco .80 3.2 24 718 24 7/8 24 1/2 24 5/8 - 1/8 38 23 5/8 AsCoal .40 1.4 14 40 28 3/4 28 3/8 28 1/2 - 1/8 34 22 1/2 AshOil 1.00 4.0 825 25 1/2 24 7/8 24 7/8 + 1/8 17 10 1/8 AsiaPc 3.03e 21.1 256 14 1/2 14 1/4 14 3/8 16 5/8 6 1/2 AsetInv .72 9.0 8 253 8 1/8 7 5/8 8 + 3/8 30 7/8 18 1/8 AsdNG .12 .4 38 28 30 1/4 30 30 1/4 8 1/4 4 1/2 AtalSos .40e 7.6 11 6 5 1/4 5 1/4 5 1/4 + 1/4 16 1/2 10 5/8 Athlne 1.00 7.2 14 48 13 7/8 13 3/8 13 7/8 + 1/4 39 30 1/4 AtlGas 2.08 5.9 15 205 35 1/4 34 7/8 35 1/4 + 1/8 24 5/8 19 1/4 AtlEng s 1.52 6.8 13 580 22 5/8 22 1/4 22 3/8 - 1/4 121 3/4 98 1/8 AtlRich 5.50 4.9 17 3068 113 111 5/8 111 7/8 -1 1/4 7 3/4 3 1/2 Atlas 139 4 7/8 4 5/8 4 3/4 - 1/8 23 1/8 19 ATMOS 1.24 5.5 16 117 22 3/4 22 3/8 22 3/4 + 1/4 13 7/8 8 5/8 Attwood .61e 5.8 15 146 10 1/2 10 3/8 10 1/2 - 1/8 10 1/4 4 3/4 AudVd 16 161 8 1/8 7 7/8 7 7/8 - 1/8 13 1/4 7 7/8 Augat 115 243 11 1/2 11 1/8 11 1/2 + 3/8 10 5/8 7 Austr .13e 1.8 54 7 3/8 7 1/4 7 1/4 - 1/8 11 3/8 10 AustStk 10 11 1/8 11 11 - 1/8 21 3/8 12 1/8 AutFit n 76 21 1/8 20 7/8 21 5 1/2 2 7/8 AutSec .25e 5.9 581 4 3/8 4 1/8 4 1/4 - 1/8 49 5/8 36 1/8 AutoDta .46 .9 27 2387 50 48 7/8 49 7/8 + 3/4 42 23 1/4 AutoZn s 37 218 32 3/4 32 1/4 32 3/8 - 3/8 4 7/8 2 Avalon 3 3 5/8 3 5/8 3 5/8 28 21 1/2 AVEMCO .40 1.8 24 95 22 1/2 21 3/4 22 1/2 + 1/4 28 5/8 20 1/2 AveryD .88 3.4 20 794 26 3/8 26 26 1/4 + 1/4 32 1/2 23 1/8 Avnet .60 1.9 20 2218 31 1/2 30 7/8 31 - 1/8 58 7/8 37 1/8 Avon 1.60 2.8 18 910 58 3/8 57 5/8 57 5/8 - 3/4 28 7/8 13 Aydin .50e 3.1 10 70 16 3/8 16 1/4 16 1/4 - 1/8 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