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, NASDAQ - Beginning with letter I Date: Thu, 5 Nov 92 18:41:05 EST Message-ID: <74.1992Nov5.184106@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 266 12 11 1/2 12 + 1/2 14 4 3/4 ISG 559 7 1/4 6 1/4 7 1/4 +1 1/4 6 1/4 1 3/8 ICC Tch 89 1 13/16 1 11/16 1 13/16 11 4 ICF Int 24599 6 1/2 4 7/8 6 1/2 +1 1/2 1 1/4 5/16 ICO 55 1 1/32 1 1 1/32 +1/32 19 5 1/4 ICOS 1510 6 1/8 5 7/8 6 12 6 3/4 ICU Med 25 10 3/4 10 10 - 1/2 18 1/2 11 1/8 IDB Cm t 51 910 17 1/2 16 3/4 16 3/4 - 1/4 20 1/4 5 3/4 IDEC 272 10 9 1/2 9 5/8 + 1/8 29 18 IdexxLb 41 42 27 1/2 26 3/4 27 1/2 9/16 1/8 IEH Cp nt 8 3/4 4 1/4 IFR 24 60 7 1/4 7 7 1/4 + 1/4 9/16 1/16 I:Flw wt 1 1/2 1/2 1/2 +1/32 I:Flow un nt 8 1/8 1 7/8 I:Flow s 15 3 1/2 3 3/8 3 1/2 + 1/8 17 7 IG Lab 12 12 11 1/2 12 - 3/8 20 1/4 11 3/8 IHOPCp 22 5465 17 3/4 17 1/8 17 1/2 4 1/4 2 1/8 II:VI 15 24 2 1/2 2 1/4 2 1/4 26 19 IIC Ind nt 36 7/8 15 3/4 IIS 23 70 34 1/2 33 3/4 34 1/2 + 1/4 23 8 ILC Tc 12 46 12 11 3/4 11 3/4 3 5/8 1 1/8 IMRE wt 22 1 3/4 1 1/2 1 3/4 + 1/4 5 9/16 2 1/4 IMRE 182 3 3/8 3 1/4 3 5/16 +1/16 19 1/2 8 1/2 IMRE un nt 22 12 IMRS 31 197 19 1/4 18 1/2 19 5 5/8 1 3/4 INVG .40 e nt 34 3/4 10 1/4 IPL Sy 9 230 11 3/4 11 11 1/2 9 3/4 8 1/4 IQSoft 756 9 8 3/4 9 + 1/4 12 7/8 8 3/4 IVF Am 355 12 1/2 12 1/4 12 1/2 23 16 1/4 IWC 1.40 6.4 21 114 22 1/4 21 3/4 21 7/8 - 3/8 5 15/16 Icot 5 54 1 1/8 1 1/16 1 1/8 +1/16 1 1/2 1/2 IdanSft 320 1 7/16 1 5/16 1 7/16 3 1/4 1 1/8 Ikos 22 1 9/16 1 9/16 1 9/16 +1/16 5 5/8 5/16 Ilio 524 1 1/16 3/4 7/8 - 1/8 7 1/2 7 ImageAm 2803 7 1/2 7 7 1/2 + 1/2 12 3/4 4 1/2 ImagEn 169 127 6 7/8 6 1/2 6 3/4 + 1/8 12 7 ImgFlm 21 56 8 3/8 8 1/8 8 1/8 - 1/4 1 1/4 1/16 ImgF wt 10 1/4 1/4 1/4 12 6 3/4 ImgFl un nt 2 5/16 5/8 ImgMgt 277 7/8 3/4 7/8 +3/32 3 29/32 Imatrn 600 1 7/32 1 5/32 1 5/32 28 5 Imclne 959 8 3/4 7 3/4 8 1/4 - 1/4 2 5/8 1 1/4 Imex 48 1 3/4 1 5/8 1 5/8 2 1/2 1/2 ImmuCell 3 1 9/16 1 1/4 1 1/4 20 1/2 6 1/2 Imucor 19 198 7 3/4 7 1/4 7 1/4 25 8 ImuLog 113 10 1/2 10 10 1/8 25 1/4 8 1/4 Imungn 256 11 3/4 11 11 3/4 62 3/4 12 1/4 ImunRsp 3184 17 3/4 16 1/4 17 1/4 +1 68 22 1/2 Imunex 3234 49 1/2 46 1/4 49 1/4 +2 1/2 48 3/4 13 3/4 Imunx wt 756 30 3/8 28 1/2 30 1/4 +2 1/8 17 5 1/2 Imunmd 659 9 1/2 9 9 1/2 + 1/4 3/4 1/16 Imnet 2 3/32 3/32 3/32 1 5/16 7/16 ImpctSy 22 7 7/8 7/8 7/8 15 1/2 6 5/8 ImprBc t 44 21 9 1/4 8 3/4 9 1/4 - 1/4 16 1/4 7 1/4 ImpCrd 34 11 3/4 11 5/8 11 5/8 - 1/8 4 1 1/2 Imtec nt 6 1/8 1 1/4 Imutec nt 13 1/2 5 1/2 InFocu 32 244 11 1/4 10 3/4 11 1/4 + 1/4 7 1/8 3 7/16 InHome 725 4 15/16 4 3/4 4 13/16 -1/16 4 1/8 13/32 InStre 267 13/16 11/16 3/4 -1/16 14 3/4 8 1/4 Inacom 14 46 13 1/2 13 1/2 13 1/2 4 1 3/8 Inamed 450 2 15/16 2 7/8 2 15/16 7 1/2 3 3/4 Incomnt 68 6 1/8 6 6 1/16 - 1/8 24 1/2 16 1/4 IndBcp 1.16 4.9 13 393 24 23 1/2 23 1/2 - 1/4 6 1/4 1 3/4 IndFdl .10 e nt 2 1/2 1 IndepHld .02 e 1.4 400 1 7/16 1 3/8 1 7/16 -3/16 19 15 1/2 IndSqS 1.44 8.7 23 17 16 1/2 16 1/2 - 1/2 17 10 1/4 IndBkMi .52 3.0 9 17 17 1/4 16 1/2 17 1/8 + 3/8 5 1 1/2 IndBk 8 2 3/4 2 3/4 2 3/4 3 3/4 3/4 IndBkgp 4 1 1/2 1 1/2 1 1/2 + 3/4 4 3/4 2 IndBnk nt 7 13/16 2 1/2 IndEnt s 101 3 5/8 3 1/2 3 5/8 + 1/8 22 3/4 13 1/2 IndInsr .88 6.2 29 182 14 1/4 13 1/2 14 1/4 + 3/4 19 3/4 14 IndiFdl .80 4.4 8 2 18 1/4 18 1/4 18 1/4 22 12 3/4 IndUtd .48 nt 12 8 1/2 InAcous .28 2.5 10 10 11 11 11 1 7/16 5/8 IndFdg 4 1 1/4 1 1/4 1 1/4 + 1/8 5 2 5/8 IndusHld 6 4 1/8 4 1/8 4 1/8 - 1/8 1 3/8 IndH wtA 54 11/16 11/16 11/16 +1/16 1/2 3/32 IndH wtB nt 6 3 1/4 IndTrn s 13 2 6 6 6 22 3/4 15 3/4 InfnBrd 122 22 3/4 22 1/4 22 1/4 - 1/2 5 1/2 7/8 Infodat 60 1 3/8 1 1/8 1 3/8 + 1/4 4 5/8 2 3/4 Infonow 11 4 1/8 4 4 1/8 2 1/2 3/4 Infonw wtA nt 1 5/8 3/8 Infonw wtB nt 15 3/4 6 1/2 Infonw un nt 8 5/8 3 7/8 InfoAm 25 26 5 4 3/4 5 11 1/2 6 1/2 InfoIntl .22 2.3 13 9 3/4 9 3/4 9 3/4 3 7/8 2 3/16 InfMgt h 289 3 3/8 3 5/16 3 3/8 3 13/16 1 7/8 InfMg wt 134 3 2 3/4 3 + 1/8 22 11 InfMg un nt 36 1/4 18 1/2 InfoRes 36 1201 27 26 27 + 3/4 1 11/16 1/2 InfSolu 83 1/2 1/2 1/2 3/8 1/8 InfSl wt nt 31 5 7/8 Infrmx s 23 3770 30 28 1/8 29 3/4 +1 17 1/2 10 1/2 Inforum 38 489 15 3/4 15 1/4 15 3/4 - 1/4 13 5/8 6 Infrasnc 43 102 9 8 3/4 9 + 1/4 8 5/8 5 1/4 InglMkt .22 4.0 14 54 5 1/2 5 1/2 5 1/2 - 1/8 15/32 3/16 InldGld nt 5 2 3/4 Inmac 8 101 3 1/4 3 3 1/8 - 1/8 10 8 3/8 Intgrp nt 6 1/2 1 3/16 InnoVet 709 1 7/8 1 3/4 1 7/8 2 15/16 5/16 InnoV wt 3 5/8 5/8 5/8 - 1/8 9 1/2 1 3/8 InnoV un nt 4 7/8 2 5/8 Innovex 868 4 1/8 3 7/8 4 - 1/8 13 1/4 5 Inovo 95 7 1/2 7 7 1/2 + 1/2 1 1/2 5/8 Inotek 7 60 5/8 1/2 5/8 17 3/4 9 1/2 Input 10 486 11 1/4 10 7/8 11 + 1/4 4 1/4 1 3/8 Inrad nt 5 1/4 2 5/8 Insignia 6 3 1/2 3 1/2 3 1/2 + 1/8 7 1/4 3 1/2 InsitE .05 1.2 25 162 4 3/8 4 1/4 4 1/4 - 1/8 10 1/2 4 3/8 InsitGp 254 10 1/2 10 1/4 10 1/2 + 1/8 21 13 1/2 InsitMd .14 .7 26 237 21 1/2 20 1/2 21 1/2 + 1/2 23 3/8 14 InsitNA 864 20 1/2 20 20 - 1/4 2 13/32 13/32 InstaCl 80 1 29/32 29/32 -1/32 6 3/4 1 1/4 InstLM 156 1 5/8 1 3/8 1 1/2 + 1/4 8 4 1/2 InstCp .21 e nt 20 1/4 12 1/8 InsAut 33 1241 17 1/2 17 17 1/2 40 1/4 26 3/4 IntegFn 1.28 3.5 9 1866 36 1/2 36 36 1/8 12 6 3/4 Integral 3 10 1/2 10 1/2 10 1/2 + 1/8 20 8 IntgCir 23 196 19 3/4 19 19 7 3/4 3 1/2 IntgDv 5437 6 5 1/2 6 + 3/8 29 1/4 16 3/4 IntgHS 22 718 22 21 1/4 21 1/4 - 3/4 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 180 9 8 1/4 8 1/2 + 1/4 16 1/4 5 1/4 ItgSys 12 1405 5 3/4 5 1/2 5 3/4 - 1/4 11 7/8 5 1/2 IntgWst 23 297 6 1/4 6 1/8 6 1/4 + 1/8 2 1/2 1/2 Intek 362 2 9/16 2 5/16 2 5/16 -3/16 69 1/8 39 3/4 Intel .10 e .1 18 30925 70 1/4 67 1/2 70 +2 3/8 2 1/2 7/16 Intelli 57 11/16 11/16 11/16 -1/16 8 3/4 8 IntlSrg 20 8 8 8 30 3/8 6 1/4 IntelEl s 14 6688 8 7/8 8 3/8 8 3/4 + 1/8 3 5/8 11/16 IntrTel 255 3 3/8 3 3/16 3 11/32 +3/32 18 3 1/4 IntfstBk s .14 .9 2 15 15 15 13 1/2 9 3/4 IntwSvg .20 1.7 8 26 12 12 12 - 3/4 12 3/8 3 1/2 Intera nt 11 3 1/4 IntNtwk 1641 7 6 1/2 6 3/4 + 1/8 17 10 Intcrg s .08 e .6 14 235 13 12 1/2 13 + 3/8 3/4 1/8 Intrcim 2638 1/8 1/8 1/8 14 3/4 7 3/4 IntctlBk .20 1.5 13 1 13 13 13 - 1/8 13 1/2 7 1/2 IntLfe 7 10 1/2 10 1/2 10 1/2 - 3/4 16 1/2 8 1/4 IntrfcIn .24 2.3 17 81 10 3/4 10 3/8 10 1/2 - 1/8 4 13/16 2 7/8 Interfc 8 22 3 1/2 3 3/8 3 1/2 - 1/8 12 7/8 3 1/8 Intfrn 390 4 1/8 3 7/8 4 - 1/8 22 3/8 11 1/2 Intgph 23 1634 13 1/2 12 3/4 13 1/4 + 1/2 27 1/2 13 1/2 IntgHlt 21 422 26 1/2 26 26 1/2 + 1/2 15 7 Intrleaf 22 370 11 1/2 11 11 - 3/4 8 1/2 6 IntrCm 5 7 7 7 + 1/4 13 1/4 6 1/2 IntmetC .16 1.6 30 91 10 9 1/2 10 + 1/2 6 3/8 3 5/8 Intrmtr .20 5.2 7 168 3 7/8 3 3/4 3 7/8 + 1/4 9 2 3/4 IntAbs 179 4 1/8 3 7/8 4 + 1/8 8 5/8 3 3/4 IntlAir 12 54 6 3/8 6 1/4 6 1/4 7 13/16 2 1/4 IntgRsc s 467 4 3/8 3 5/8 3 7/8 - 3/8 2 3/4 3/16 IntBas 65 1 7/16 1 1/4 1 1/4 - 1/8 2 3/16 3/4 IntlBus 218 2 1/8 1 7/8 1 7/8 1 7/16 1/4 IntBu wt 135 1 7/16 1 3/16 1 7/16 9 1/8 4 3/8 IntCabl 380 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 8 3 3 1/2 3 1/2 3 1/2 + 1/2 24 1/4 15 InDairA 14 2089 16 1/4 15 1/2 15 5/8 - 5/8 24 3/4 15 InDairB 14 3 15 3/4 15 3/4 15 3/4 - 1/4 2 3/8 5/16 IntDst s 18 1 1/4 1 1/4 1 1/4 1 3/16 5/32 IntlEl nt 8 1/2 5 1/8 IntFast 659 8 3/8 8 1/8 8 3/8 1/8 1/32 IntFocR nt 15 1/2 10 3/8 IntHld t nt 16 8 IntJen 6 10 9 1/2 9 9 - 1/2 1 3/8 1/4 IntLeis 80 3/4 5/8 3/4 +5/32 4 2 1/4 IntLeisr nt 1 7/8 13/16 IMP 366 1 3/4 1 5/8 1 3/4 4 1/8 2 IntPtr 565 2 3/4 2 1/2 2 1/2 - 1/8 1/4 1/32 IntPlat nt 5 1/4 2 IntRsh .04 1.8 36 2 1/4 2 1/8 2 1/4 + 1/8 7 1/4 1 3/4 IntTotlz 51 884 5 1/4 4 3/4 5 1/8 + 1/8 2 1/4 1 1/4 IntYog nt 7/8 3/8 Intrnt wt nt 4 1/16 2 Internt 25 3 2 3/4 2 3/4 5 2 1/2 Intrnt un nt 15 1/4 6 1/4 Intrnu 323 8 7/8 8 1/8 8 3/4 + 1/4 10 3/4 3 Intrn wtB nt 55 1/2 24 3/4 Intphrm 49 36 36 3/4 34 35 1/2 -1 1/2 12 1/4 5 1/4 Intphse 18 142 8 1/2 7 5/8 8 + 1/4 8 5 Intpnt 23 245 8 7 1/4 8 + 1/2 24 1/2 19 1/4 IntpPL g 2.00 nt 20 1/4 10 1/4 Interslv 32 334 15 1/2 14 1/2 15 - 1/4 7 7/8 3 1/4 Intspec 25 48 4 1/2 4 1/8 4 1/2 + 3/8 27 3/4 14 1/4 Intrtrn .20 1.0 15 282 20 19 1/4 19 5/8 + 3/8 16 6 1/8 Intvce s 22 1586 14 1/4 13 3/4 14 1/4 + 1/2 5 1/2 3 1/4 IntrLb nt 1 5/8 7/8 Intrnet 50 1 1/8 1 1/8 1 1/8 - 1/8 32 1/4 16 1/2 Invcr s 17 1938 20 1/2 19 7/8 20 1/8 - 1/4 2 3/4 1/4 InvtDsg 13 10 2 1/4 2 1/4 2 1/4 15 1/4 10 InvSav .24 e 1.7 6 128 14 1/4 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 1114 1 5/8 1 7/16 1 7/16 -3/16 3 1/4 1/8 Invit wt 130 7/16 3/8 3/8 -1/16 11 1/4 4 3/4 Iomega 14 554 7 3/4 7 7 1/2 + 3/8 41 1/2 32 IowaNt 1.60 4.1 10 11 39 1/2 38 39 1/2 21 1/4 13 Ipsco .48 nt 12 6 3/4 Iroquoi .50 nt 6 1/4 15/32 Irvine 647 4 3 3/4 3 7/8 + 1/8 42 1/2 15 1/2 IrwnFn s .40 1.0 13 5 42 41 1/2 41 1/2 - 3/4 27 1/2 13 1/2 Isco .20 1.2 14 2 17 17 17 + 5/8 21 1/2 5 Isis 540 7 7/8 7 3/8 7 5/8 + 1/8 24 1/4 15 1/4 Isomdx 23 85 22 3/4 22 1/4 22 3/4 4 1/4 1 Isomet nt 16 1/2 9 IsrlLd nt 2 1/4 1 1/8 Isramc 55 1 5/16 1 1/4 1 1/4 - 1/8 1 9/16 11/16 IstecIn 286 1 31/32 31/32 -1/32 1/4 1/32 IstecI wt nt 3 3/8 1 1/2 Istec un nt 6 1/2 3 3/4 IthacBc 388 7 3 7/8 3 7/8 3 7/8 - 5/8 149 1/4 110 3/4 ItoYokd 1.01 e .8 23 75 125 125 125 - 3/4 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