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: 11-05, NYSE - Beginning with letter A Date: Thu, 5 Nov 92 18:41:05 EST Message-ID: <14.1992Nov5.184106@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 20 281 12 11 7/8 12 + 1/8 11 5/8 10 1/8 ACMIn .96 8.6 522 11 1/8 11 11 1/8 10 3/8 9 ACM Op .80 8.4 242 9 5/8 9 1/2 9 1/2 11 7/8 9 5/8 ACM Sc .96 9.0 695 10 3/4 10 5/8 10 5/8 9 3/4 8 1/4 ACMSp .80 9.1 626 9 1/8 8 3/4 8 3/4 - 1/8 10 5/8 8 1/4 ACM MI 1.08 10.9 514 9 7/8 9 5/8 9 7/8 + 1/4 12 7/8 9 1/8 ACMMM .99 10.2 158 9 7/8 9 3/4 9 3/4 - 1/8 2 1/2 15/16 ADT wt 200 1 3/8 1 1/8 1 1/4 + 1/8 9 1/2 5 ADT 1020 7 5/8 7 1/8 7 1/2 + 1/4 34 24 AFLAC .44 1.5 14 2156 30 3/4 29 7/8 30 - 7/8 27 7/8 18 AL Lab .18 .7 105 405 27 1/4 27 27 1/4 - 1/8 2 1/8 3/16 AM Intl 2346 9/16 9/32 1/2 +3/16 8 3/4 13/16 AM In pf 228 1 3/8 7/8 1 3/8 +9/16 11 7/8 10 7/8 AMEVSc 1.02 9.3 34 11 1/8 10 7/8 11 80 1/4 54 3/8 AMR 10971 65 5/8 63 7/8 65 5/8 +2 1/8 47 1/4 35 ARCOCh 2.50 6.0 18 242 41 3/4 41 1/2 41 3/4 + 1/8 2 3/8 1 ARX 14 32 2 1/8 2 1/8 2 1/8 + 1/8 53 1/2 30 3/4 ASA Ltd 2.00 5.9 1896 34 1/8 33 33 7/8 + 7/8 34 3/4 26 1/8 AbtLab s .60a 2.1 20 10702 28 3/8 27 3/4 28 1/4 9 7/8 4 3/8 Abex n 401 5 1/2 5 1/8 5 1/2 + 1/4 6 1/4 3 3/4 AcmeE 88 88 4 3/8 4 4 3/8 + 1/8 11 3/4 4 3/4 AcmeC .40 5.3 14 230 7 1/2 7 1/8 7 1/2 18 1/4 15 1/8 Acordia n 247 17 5/8 17 3/8 17 5/8 37 14 3/8 Acuson 13 396 16 5/8 16 3/8 16 5/8 + 1/4 20 1/4 17 1/2 AdaEx 1.63e 8.1 132 20 19 3/4 20 + 1/8 21 1/2 7 3/8 AMD 5 6759 16 1/2 16 1/8 16 3/8 + 1/8 49 1/8 29 1/2 AMD pf 3.00 7.1 434 42 3/8 41 7/8 42 + 1/2 9 1/8 3 5/8 Advest 18 5 3/4 5 5/8 5 3/4 42 3/4 29 5/8 Aegon s 2.08e 5.0 8 11 41 3/8 41 1/4 41 3/8 + 1/8 47 36 1/2 AetnLf 2.76 6.5 10 3598 42 1/2 41 3/4 42 1/4 12 7/8 7 1/2 AfilPb .24 2.2 16 279 11 10 3/4 10 7/8 25 3/4 21 3/8 AgrMin n 2.42 11.1 8 190 22 1/8 21 3/4 21 7/8 - 1/8 19 3/8 12 5/8 Ahmans .88 6.0 9 3691 14 3/4 14 1/4 14 5/8 + 1/4 27 5/8 24 Ahman pf 2.40 9.5 156 25 1/2 25 1/8 25 1/4 - 3/8 22 1/2 4 Aileen 9 585 5 1/2 5 1/4 5 1/2 + 1/8 49 1/2 31 3/4 AirPrd s .85 1.8 20 1157 48 1/8 47 1/2 48 + 1/2 29 3/4 12 1/2 AirFrt .30 1.5 109 898 20 1/8 19 5/8 19 5/8 - 3/8 35 3/4 20 1/8 Airgas 27 301 35 3/8 35 1/8 35 1/4 + 3/8 12 5/8 8 1/8 Airlease 1.68 15.4 8 20 10 7/8 10 7/8 10 7/8 25 5/8 24 AlaP pfH 1.90 7.8 22 24 1/2 24 1/2 24 1/2 25 3/4 23 5/8 AlaP pfA 1.90 7.8 139 24 5/8 24 3/8 24 3/8 - 1/4 11 1/4 10 1/8 AlaP pfS .87 8.0 28 11 10 7/8 10 7/8 - 1/8 23 7/8 14 3/4 AlskAir .20 1.2 909 17 1/4 16 1/2 17 1/4 + 3/4 21 1/4 11 1/4 AlbnyIn .35 2.5 59 67 14 1/4 13 3/4 14 1/4 + 1/2 32 21 1/4 Alberto .24a 1.0 17 62 24 23 5/8 23 5/8 - 1/8 25 3/4 19 1/8 AlCulA .24a 1.1 16 84 22 1/4 21 7/8 22 1/4 + 1/4 47 1/2 32 3/4 Albtsn .64 1.4 25 653 46 1/8 45 3/4 45 7/8 + 1/8 22 3/4 15 1/4 Alcan .30 1.8 473 17 1/8 17 17 1/8 - 1/4 42 5/8 30 1/4 AlcoStd .92 2.7 15 1650 33 7/8 33 3/4 33 3/4 - 1/4 27 1/8 23 1/4 Alcatel n .56e 2.3 70 24 7/8 24 3/4 24 7/8 + 1/4 27 3/4 14 1/2 AlexBrn .50 2.6 5 1120 19 1/2 18 5/8 19 1/2 + 5/8 27 3/8 18 AlexAlx 1.00 3.8 16 270 26 1/4 25 3/4 26 1/8 + 1/8 33 3/8 8 3/8 vAlexdr 118 33 3/4 33 1/4 33 3/8 + 1/4 129 96 AllegCp 1.86t 1.6 18 2 119 119 119 - 1/2 36 5/8 20 1/4 AlgLud .88 2.9 19 172 30 3/4 29 7/8 30 3/4 + 5/8 48 3/4 41 1/2 AllgPw 3.20 6.9 13 697 46 5/8 46 1/8 46 3/8 - 3/8 30 17 7/8 AllenG .20b .8 15 51 24 3/8 24 24 - 1/4 27 1/4 20 3/8 Alergn .40 1.8 15 1313 23 22 1/2 22 3/4 39 1/8 28 1/8 AlnCap 2.51e 7.3 13 203 34 5/8 34 1/8 34 1/4 - 1/4 12 1/2 9 1/4 AllGlE .18e 1.9 153 9 5/8 9 1/2 9 1/2 - 1/8 15 15 AllWrld n 49 15 1/8 15 15 1/8 + 1/8 27 1/2 19 1/8 AllTch 8 294 27 1/8 26 7/8 27 1/8 + 1/4 28 3/8 23 1/4 AlIsh pf 2.97 11.4 221 26 25 7/8 26 - 1/4 21 1/4 17 1/4 AldIsh .99e 5.1 12 1 19 1/2 19 1/2 19 1/2 4 1 5/8 AlldPd 24 1 3/4 1 5/8 1 3/4 + 1/8 61 1/4 36 3/8 AldSgnl 1.00 1.8 15 2246 57 56 1/2 56 7/8 + 1/8 10 3/8 9 1/2 AllmonT .66e 6.7 39 10 9 7/8 9 7/8 9 7/8 7 5/8 AMIO .72 9.3 469 7 3/4 7 5/8 7 3/4 + 1/8 10 7 5/8 AMIO2 .72 9.3 365 7 3/4 7 5/8 7 3/4 + 1/8 10 1/2 8 1/8 AMIO3 .72a 8.6 194 8 3/8 8 1/8 8 3/8 + 1/8 11 3/8 10 1/8 AMIT .72a 7.0 124 10 1/4 10 1/8 10 1/4 + 1/8 11 1/8 9 7/8 AMIT2 .69a 7.0 937 10 1/8 9 7/8 9 7/8 - 1/8 10 1/8 9 1/8 AMIT3 .66a 7.2 77 9 1/4 9 9 1/8 - 1/8 11 3/8 9 3/4 AMPI .75 7.4 301 10 1/8 10 10 1/8 46 3/4 34 3/4 ALTEL 1.60 3.4 19 1215 46 3/4 46 3/8 46 3/4 + 1/2 8 5/8 4 7/8 Allwaste 18 800 5 7/8 5 5/8 5 7/8 + 1/8 80 5/8 54 3/8 Alcoa 1.60 2.3 25 1726 69 1/4 68 3/4 68 7/8 - 1/2 55 3/4 33 1/2 Alza s 45 7151 37 1/2 36 1/2 37 3/8 + 1/4 15/16 9/32 AmBas 254 1/2 7/16 15/32 +1/32 12 1/2 8 1/2 AmaxG .08 .9 40 1746 9 3/8 9 1/8 9 1/4 + 1/8 23 3/8 15 Amax .80a 4.7 2261 17 1/4 16 3/4 17 - 1/4 41 1/4 26 1/4 Ambac .44 1.0 12 228 42 1/8 41 42 1/8 +1 1/2 25 11 5/8 Amcast .48 3.2 9 333 15 14 3/4 14 7/8 - 1/8 8 1 7/8 Amdur n 29 2 1/2 2 1/2 2 1/2 56 1/4 36 5/8 AmHes .60 1.3 1903 46 5/8 46 1/8 46 3/8 10 7/8 10 AAdj 95 .68 6.6 3 10 3/8 10 3/8 10 3/8 10 5/8 9 7/8 AAdj 96 .70 6.9 111 10 1/8 10 10 1/8 + 1/8 10 1/2 9 3/4 AAdj 97 .70 7.0 559 10 9 7/8 10 + 1/8 10 3/8 9 3/4 AAdj 98 n .71 7.1 639 10 9 7/8 10 + 1/8 10 1/4 9 3/4 AAdj 99 n .05e .5 169 10 9 7/8 10 32 5/8 22 1/8 ABarck .13 32 3630 31 1/8 30 1/2 30 5/8 - 1/4 49 7/8 38 3/8 ABrand 1.97 4.6 10 5418 43 1/8 41 1/2 43 +1 1/4 20 1/4 15 3/4 ABldM s .50 2.7 13 48 18 3/4 18 5/8 18 3/4 + 1/8 31 1/4 18 1/2 ABusP s .70 2.9 13 358 24 3/4 24 1/8 24 1/2 + 1/4 21 3/4 18 3/4 ACapBd 1.68 8.5 54 19 7/8 19 5/8 19 3/4 - 1/8 20 3/8 18 1/8 ACapCv 1.18e 6.0 16 19 3/4 19 5/8 19 3/4 + 1/8 8 5/8 7 1/8 ACapIn .76 10.1 166 7 5/8 7 1/2 7 1/2 66 3/8 52 1/8 ACyan 1.65 2.9 14 1240 57 3/4 56 7/8 57 3/4 + 3/4 35 1/4 30 1/8 AElPw 2.40 7.6 14 7922 31 3/4 30 3/4 31 3/4 + 1/4 24 5/8 18 AmExp 1.00 4.8 18 5546 21 1/8 20 3/4 21 + 1/4 52 3/4 39 AGnCp 2.08 4.1 11 799 51 1/4 50 7/8 50 7/8 - 3/8 9 1/4 8 AmGvI .77a 9.1 131 8 5/8 8 1/2 8 1/2 - 1/8 11 1/2 10 AGIP .96a 9.0 196 10 3/4 10 1/2 10 5/8 11 1/4 10 1/8 AGTT .94 9.0 14 10 5/8 10 1/2 10 1/2 - 1/4 37 19 1/4 AHltPr 2.84 13.5 12 324 21 1/8 20 7/8 21 - 1/8 32 1/2 22 AHerit s .84 2.7 15 4 30 7/8 30 5/8 30 5/8 - 3/8 86 1/4 62 1/4 AHome 2.84 4.3 14 8544 66 3/8 64 1/2 65 1/2 - 7/8 19 5/8 16 1/2 AmInc n .20 1.1 170 18 1/2 18 1/2 18 1/2 - 1/4 114 1/2 82 AIntGr .56 .5 14 4346 110 5/8 107 5/8 110 +1 5/8 13 1/2 8 1/8 AMdRs n 180 12 5/8 11 7/8 12 3/8 + 3/8 10 7/8 9 1/2 AmMuT2 .62 6.1 45 10 1/8 10 10 1/8 + 1/8 16 1/8 9 1/4 AmOil 19 154 14 3/4 14 1/8 14 1/8 - 5/8 12 1/2 10 1/8 AOIF 1.00a 9.0 242 11 1/4 11 11 1/8 - 1/8 8 5/8 6 1/4 APrec .22 2.9 17 8 7 1/2 7 1/2 7 1/2 - 1/8 48 30 1/4 APresd .60 1.5 7 103 39 1/4 39 1/8 39 1/8 10 7/8 6 1/8 AREst 1.00 15.7 7 41 6 3/8 6 1/4 6 3/8 8 1/4 5 AmRlty 22 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip 85 2 1 7/8 2 + 1/8 42 1/2 26 AmStrs .70 1.7 13 1186 41 1/4 40 3/4 41 16 1/8 14 1/2 AmSIP n 1.35 8.8 8 15 3/8 15 3/8 15 3/8 15 3/4 14 7/8 ASIPII n 1.35 9.1 223 15 14 3/4 14 7/8 - 1/8 45 3/8 35 1/8 AT&T 1.32 3.0 17 53359 44 1/2 42 3/8 44 3/8 +1 5/8 7 1/2 2 1/2 AWste 13 3972 3 1/4 3 3 1/8 28 1/2 20 5/8 AmWtr .92 3.7 11 309 25 24 1/2 24 3/4 - 1/8 3 3/8 1 3/4 AmHotl .75c 2 1 7/8 1 7/8 1 7/8 14 3/4 7 1/2 Amrscb 17 286 11 1/2 11 1/8 11 3/8 - 1/4 70 5/8 56 1/4 Ameritch 3.52 5.4 14 2609 65 1/2 65 65 1/8 - 3/8 38 3/4 29 Ameron 1.28 3.7 18 38 34 1/2 34 1/4 34 1/4 18 1/8 11 7/8 Ametek .68 4.5 15 259 15 1/4 14 7/8 15 1/4 + 1/4 53 3/4 41 3/4 Amoco 2.20 4.5 21 6270 49 1/8 48 1/2 49 1/8 + 3/4 68 3/4 50 AMP 1.52 2.3 24 3692 64 7/8 62 7/8 64 7/8 +1 3/4 8 7/8 5 1/2 Ampco .30 5.0 14 6 5 3/4 6 + 1/8 10 5/8 5 1/8 Amphnl n 16 913 5 1/4 5 1/8 5 1/4 - 1/8 12 1/8 4 1/8 Amre .12 2.5 98 9 4 7/8 4 7/8 4 7/8 - 1/8 29 1/2 18 1/4 Amsco 26 1574 29 5/8 28 3/4 29 - 1/4 31 3/8 20 AmSth s 1.04 3.5 12 267 29 3/4 29 1/8 29 3/4 + 5/8 5 3/8 2 7/8 Anacmp 9 1999 3 7/8 3 5/8 3 5/8 - 1/8 32 7/8 18 1/2 Anadrk .30 1.1 65 2016 28 27 1/2 27 3/4 12 3/8 7 1/8 Analog 123 661 12 3/8 12 12 1/4 + 1/4 40 22 1/4 Angelic .92 3.9 11 169 23 3/4 23 1/2 23 3/4 + 1/4 62 51 3/4 Anheus 1.28 2.2 16 2194 57 5/8 56 3/4 57 1/8 - 1/4 25 12 AnnTayl 1438 19 3/4 18 7/8 19 3/8 - 1/2 47 3/4 31 Anthem 17 779 40 3/4 40 40 3/8 - 1/2 14 3/4 9 7/8 Anthony .44a 3.8 15 29 11 5/8 11 3/8 11 5/8 + 3/8 51 1/8 35 1/2 Aon Cp 1.68 3.4 13 339 50 1/2 49 3/4 49 3/4 - 5/8 47 1/4 36 5/8 Aon pf 3.04 6.5 2 46 1/2 46 1/2 46 1/2 - 1/4 22 1/8 12 Apache .28 1.5 17 9516 19 18 5/8 19 + 3/8 11 3/4 8 7/8 Apex .81 8.6 313 9 1/2 9 1/4 9 3/8 97 1/2 87 5/8 ApPw pfC 7.40 7.9 z260 94 94 94 -1 8 5/8 4 3/8 ApplMg 394 480 8 7 5/8 7 7/8 + 3/8 20 12 1/2 ApldPw .12 .8 21 8 15 1/8 15 15 1/8 25 1/4 20 1/8 Aquarn 1.62 6.8 14 248 24 1/8 24 24 - 1/4 13 5/8 8 5/8 Aracrz n 184 10 3/4 10 1/2 10 5/8 - 1/8 21 5/8 18 1/4 Arcadn n 2.42 12.2 10 413 20 19 1/2 19 7/8 + 1/8 31 1/2 21 7/8 ArchDn .10b .4 16 4547 26 25 3/8 25 7/8 + 7/8 15 7/8 8 3/4 ArgentFd .06e .6 123 9 5/8 9 1/4 9 1/2 - 1/8 92 71 3/8 AriP pf 6.19e 7.1 z10000 87 1/4 87 1/4 87 1/4 -3 1/4 29 1/8 26 5/8 ArkPL pf 2.40 8.4 28 28 1/2 28 1/4 28 1/2 + 3/8 16 3/4 6 7/8 Arkla .28 3.3 209 7431 8 5/8 8 1/4 8 3/8 + 1/8 40 1/2 29 1/2 Arkla pfA 3.00 8.6 28 34 7/8 34 34 7/8 + 7/8 7 1/2 4 Armco 1642 5 3/4 5 3/8 5 5/8 + 1/8 25 19 Armc pf 2.10 10.3 5 20 3/8 20 1/8 20 3/8 46 1/4 32 1/2 Armc pfA 4.50 11.0 2 40 3/4 40 3/4 40 3/4 + 1/4 51 3/8 48 1/2 Armc pfB 3.62 7.2 1 50 50 50 + 1/4 37 1/2 23 1/2 ArmWI 1.20 4.4 897 27 26 7/8 27 + 1/8 29 1/8 11 1/2 ArowE 18 2349 28 3/8 27 3/4 28 3/8 + 5/8 11 1/4 4 3/8 Artra 6 5 3/8 5 3/8 5 3/8 - 1/8 29 7/8 17 3/8 Arvin .68 2.6 16 106 26 1/2 26 1/8 26 1/8 - 1/8 31 3/4 18 1/4 Asarco .80 3.2 24 x2596 24 7/8 24 3/8 24 7/8 + 1/2 38 23 5/8 AsCoal .40 1.4 14 124 29 28 5/8 29 + 1/2 34 22 1/2 AshOil 1.00 4.1 372 25 1/8 24 5/8 24 5/8 - 1/4 17 10 1/8 AsiaPc 3.03e 21.1 226 14 1/2 14 1/4 14 3/8 16 5/8 6 1/2 AsetInv .72 8.5 9 528 8 3/4 8 8 1/2 + 1/2 30 7/8 18 1/8 AsdNG .12 .4 37 45 30 1/4 29 1/2 29 1/2 - 3/4 8 1/4 4 1/2 AtalSos .40e 7.8 10 8 5 1/8 5 1/8 5 1/8 - 1/8 16 1/2 10 5/8 Athlne 1.00 7.3 14 24 14 13 3/4 13 3/4 - 1/8 39 30 1/4 AtlGas 2.08 5.9 15 196 35 1/4 35 35 1/4 24 5/8 19 1/4 AtlEng s 1.52 6.8 13 1231 22 3/8 22 1/8 22 1/4 - 1/8 121 3/4 98 1/8 AtlRich 5.50 4.9 16 3111 112 1/4 110 3/8 111 1/2 - 3/8 290 3/4 235 5/8 AtlRc prC 2.80 1.0 2 267 266 3/4 266 3/4 -7 3/4 7 3/4 3 1/2 Atlas 19 4 3/4 4 5/8 4 5/8 - 1/8 23 1/8 19 ATMOS 1.24 5.2 17 80 23 3/4 22 5/8 23 3/4 +1 13 7/8 8 5/8 Attwood .61e 5.7 15 1283 10 3/4 10 1/2 10 3/4 + 1/4 10 1/4 4 3/4 AudVd 16 221 8 1/2 7 7/8 7 7/8 13 1/4 7 7/8 Augat 114 105 11 1/2 11 3/8 11 3/8 - 1/8 10 5/8 7 Austr .13e 1.8 63 7 3/8 7 1/4 7 3/8 + 1/8 11 3/8 10 AustStk 55 11 11 11 21 3/8 12 1/8 AutFit n 27 21 1/4 21 1/4 21 1/4 + 1/4 5 1/2 2 7/8 AutSec .25e 5.9 987 4 1/4 4 1/8 4 1/4 50 36 1/8 AutoDta .46 .9 27 2952 51 50 51 +1 1/8 42 23 1/4 AutoZn s 38 1386 32 3/4 32 32 3/4 + 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 8 22 1/2 22 3/8 22 1/2 28 5/8 20 1/2 AveryD .88 3.2 21 697 27 1/8 26 1/8 27 1/8 + 7/8 32 1/2 23 1/8 Avnet .60 1.9 20 2055 31 3/4 30 7/8 31 1/2 + 1/2 58 7/8 37 1/8 Avon 1.60 2.8 18 2459 58 1/8 57 5/8 57 7/8 + 1/4 28 7/8 13 Aydin .50e 3.1 9 87 16 3/8 16 16 - 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