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: 11-06, NYSE - Beginning with letter A Date: Fri, 6 Nov 92 19:08:18 EST Message-ID: <14.1992Nov6.190818@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 20 138 12 1/8 12 12 1/8 + 1/8 11 5/8 10 1/8 ACMIn .96 8.8 x450 11 1/8 10 7/8 10 7/8 - 1/8 10 3/8 9 ACM Op .80 8.5 x175 9 1/2 9 3/8 9 3/8 11 7/8 9 5/8 ACM Sc .96 9.1 962 10 3/4 10 1/2 10 1/2 - 1/8 9 3/4 8 1/4 ACMSp .80 9.0 487 8 7/8 8 3/4 8 7/8 + 1/8 10 5/8 8 1/4 ACM MI 1.08 10.9 x306 9 7/8 9 3/4 9 7/8 + 1/8 12 7/8 9 1/8 ACMMM .99 10.3 x240 9 7/8 9 1/2 9 5/8 2 1/2 15/16 ADT wt 202 1 3/8 1 1/8 1 1/8 - 1/8 9 1/2 5 ADT 1558 7 1/2 7 7 1/4 - 1/4 34 24 AFLAC .44 1.5 14 x1178 30 1/8 29 5/8 29 7/8 27 7/8 18 AL Lab .18 .7 104 169 27 1/8 26 7/8 27 - 1/4 2 1/8 3/16 AM Intl 3823 9/16 7/16 15/32 -1/32 8 3/4 13/16 AM In pf 105 1 1/2 1 1/4 1 3/8 11 7/8 10 7/8 AMEVSc 1.02 9.3 55 11 1/8 11 11 80 1/4 54 3/8 AMR 10490 66 5/8 65 3/8 65 3/4 + 1/8 47 1/4 35 ARCOCh 2.50 5.9 19 9292 42 5/8 41 3/4 42 5/8 + 7/8 2 3/8 1 ARX 14 250 2 1/4 2 1/8 2 1/8 53 1/2 30 3/4 ASA Ltd 2.00 6.0 442 34 1/8 33 1/4 33 3/8 - 1/2 34 3/4 26 1/8 AbtLab s .60a 2.2 20 9728 28 3/8 27 3/4 27 7/8 - 3/8 9 7/8 4 3/8 Abex n 728 5 7/8 5 3/8 5 3/4 + 1/4 14 10 5/8 Abitibi g .50 4 11 1/8 11 1/8 11 1/8 6 1/4 3 3/4 AcmeE 95 125 4 3/4 4 1/4 4 3/4 + 3/8 11 3/4 4 3/4 AcmeC .40 5.3 14 76 7 5/8 7 1/8 7 1/2 18 1/4 15 1/8 Acordia n 161 18 1/8 17 3/4 18 1/8 + 1/2 37 14 3/8 Acuson 13 1853 17 16 5/8 17 + 3/8 20 1/4 17 1/2 AdaEx 1.63e 8.1 228 20 1/4 19 7/8 20 1/8 + 1/8 21 1/2 7 3/8 AMD 5 3851 16 3/8 16 1/8 16 1/4 - 1/8 49 1/8 29 1/2 AMD pf 3.00 7.1 86 42 1/4 42 42 1/8 + 1/8 9 1/8 3 5/8 Advest 65 5 3/4 5 3/4 5 3/4 42 3/4 29 5/8 Aegon s 2.08e 5.0 8 13 41 1/4 41 1/4 41 1/4 - 1/8 47 36 1/2 AetnLf 2.76 6.6 10 896 42 3/8 41 7/8 42 1/8 - 1/8 12 7/8 7 1/2 AfilPb .24 2.2 16 x339 11 10 7/8 10 7/8 + 1/8 25 3/4 21 3/8 AgrMin n 2.42 11.1 8 240 21 3/4 21 3/8 21 3/4 - 1/8 19 3/8 12 5/8 Ahmans .88 5.9 9 1527 15 14 3/4 14 7/8 + 1/4 27 5/8 24 Ahman pf 2.40 9.4 50 25 5/8 25 1/4 25 1/2 + 1/4 22 1/2 4 Aileen 9 705 5 3/4 5 3/8 5 1/2 49 1/2 31 3/4 AirPrd s .85 1.8 20 1071 48 5/8 48 1/8 48 1/2 + 1/2 29 3/4 12 1/2 AirFrt .30 1.5 108 1315 19 3/4 19 1/4 19 3/8 - 1/4 35 3/4 20 1/8 Airgas 28 79 35 7/8 35 1/4 35 7/8 + 5/8 12 5/8 8 1/8 Airlease 1.68 15.3 9 45 11 10 7/8 11 + 1/8 25 5/8 24 AlaP pfH 1.90 7.8 15 24 1/2 24 1/2 24 1/2 25 3/4 23 5/8 AlaP pfA 1.90 7.8 84 24 5/8 24 3/8 24 1/2 + 1/8 11 1/4 10 1/8 AlaP pfS .87 8.1 97 10 7/8 10 3/4 10 3/4 - 1/8 104 95 3/4 AlaP pfC 8.16 8.1 z600 101 1/4 101 101 - 1/2 23 7/8 14 3/4 AlskAir .20 1.2 457 17 1/2 16 7/8 17 1/4 21 1/4 11 1/4 AlbnyIn .35 2.4 60 150 14 3/4 14 1/4 14 1/2 + 1/4 32 21 1/4 Alberto .24a 1.0 17 106 23 7/8 23 5/8 23 5/8 25 3/4 19 1/8 AlCulA .24a 1.1 16 61 22 21 3/4 22 - 1/4 47 1/2 32 3/4 Albtsn .64 1.4 25 1782 46 45 1/2 45 1/2 - 3/8 22 3/4 15 1/4 Alcan .30 1.8 691 16 7/8 16 3/4 16 3/4 - 3/8 42 5/8 30 1/4 AlcoStd .92 2.7 15 1928 33 3/4 33 5/8 33 5/8 - 1/8 27 1/8 23 1/4 Alcatel n .56e 2.3 52 24 7/8 24 3/4 24 7/8 27 3/4 14 1/2 AlexBrn .50 2.6 5 431 19 3/8 18 1/2 19 3/8 - 1/8 27 3/8 18 AlexAlx 1.00 3.8 16 307 26 3/8 26 1/4 26 3/8 + 1/4 33 3/4 8 3/8 vAlexdr 43 33 3/8 32 7/8 32 7/8 - 1/2 129 96 AllegCp 1.86t 1.6 18 2 119 1/2 119 119 1/2 + 1/2 36 5/8 20 1/4 AlgLud .88 2.9 19 176 30 7/8 30 1/2 30 7/8 + 1/8 48 3/4 41 1/2 AllgPw 3.20 6.9 13 559 46 1/2 46 1/4 46 1/4 - 1/8 30 17 7/8 AllenG .20b .9 15 250 24 1/8 23 1/4 23 1/4 - 3/4 31 21 3/4 AlnG pfA 1.75 6.1 181 28 1/2 28 1/4 28 1/2 + 1/4 27 1/4 20 3/8 Alergn .40 1.7 16 2190 24 1/4 22 3/4 23 7/8 +1 1/8 39 1/8 28 1/8 AlnCap 2.51e 7.8 12 x425 33 1/8 32 1/4 32 3/8 -1 1/8 12 1/2 9 1/4 AllGlE .18e 1.9 34 9 1/2 9 1/2 9 1/2 15 1/8 15 AllWrld n 102 15 1/8 15 15 1/8 27 1/2 19 1/8 AllTch 7 1334 26 7/8 24 3/4 26 3/8 - 3/4 28 3/8 23 1/4 AlIsh pf 2.97 11.4 95 26 25 3/4 26 4 1 5/8 AlldPd 376 1 5/8 1 5/8 1 5/8 - 1/8 61 1/4 36 3/8 AldSgnl 1.00 1.7 15 2161 57 3/4 56 7/8 57 1/2 + 5/8 10 3/8 9 1/2 AllmonT .66e 6.7 70 10 9 7/8 9 7/8 9 7/8 7 5/8 AMIO .72 9.4 480 7 3/4 7 5/8 7 5/8 - 1/8 10 7 5/8 AMIO2 .72 9.3 550 7 7/8 7 5/8 7 3/4 10 1/2 8 1/8 AMIO3 .72a 8.6 171 8 1/2 8 1/4 8 3/8 11 3/8 10 1/8 AMIT .72a 7.1 155 10 1/4 10 1/8 10 1/8 - 1/8 11 1/8 9 7/8 AMIT2 .69a 7.0 258 10 9 7/8 9 7/8 10 1/8 9 AMIT3 .66a 7.2 59 9 1/8 9 9 1/8 11 3/8 9 3/4 AMPI .75 7.4 399 10 1/8 10 10 1/8 46 3/4 34 3/4 ALTEL 1.60 3.5 19 607 46 5/8 46 46 1/8 - 5/8 8 5/8 4 7/8 Allwaste 18 2670 6 1/8 5 7/8 5 7/8 80 5/8 54 3/8 Alcoa 1.60 2.3 25 2239 69 1/8 68 1/2 68 7/8 55 3/4 33 1/2 Alza s 45 3313 37 3/8 36 3/4 37 1/8 - 1/4 15/16 9/32 AmBas 432 15/32 13/32 13/32 -1/16 12 1/2 8 1/2 AmaxG .08 .9 39 x150 9 1/4 8 7/8 9 - 1/8 23 3/8 15 Amax .80a 4.7 1366 17 1/8 17 17 42 1/8 26 1/4 Ambac .44 1.1 12 1659 42 1/4 41 1/2 41 5/8 - 1/2 25 11 5/8 Amcast .48 3.2 9 349 15 1/8 14 3/4 15 1/8 + 1/4 56 1/4 36 5/8 AmHes .60 1.3 2206 46 1/4 45 3/4 46 - 3/8 10 7/8 10 AAdj 95 .68 6.6 13 10 1/2 10 3/8 10 3/8 10 5/8 9 7/8 AAdj 96 .70 7.0 183 10 1/8 10 10 - 1/8 10 1/2 9 3/4 AAdj 97 .70 7.0 347 10 9 7/8 10 10 3/8 9 3/4 AAdj 98 n .71 7.1 313 10 9 7/8 10 10 1/4 9 3/4 AAdj 99 n .05e .5 45 10 9 7/8 9 7/8 - 1/8 32 5/8 22 1/8 ABarck .13 32 1251 30 1/2 29 7/8 30 3/8 - 1/4 49 7/8 38 3/8 ABrand 1.97 4.6 10 3329 43 1/8 42 1/2 42 5/8 - 3/8 20 1/4 15 3/4 ABldM s .50 2.6 13 50 19 1/8 18 3/4 18 7/8 + 1/8 31 1/4 18 1/2 ABusP s .70 2.8 13 572 24 3/4 24 1/2 24 3/4 + 1/4 21 3/4 18 3/4 ACapBd 1.68 8.4 53 20 19 3/4 20 + 1/4 20 3/8 18 1/8 ACapCv 1.18e 6.0 87 19 3/4 19 3/4 19 3/4 8 5/8 7 1/8 ACapIn .76 10.1 303 7 5/8 7 3/8 7 1/2 66 3/8 52 1/8 ACyan 1.65 2.9 13 2981 57 7/8 57 1/2 57 5/8 - 1/8 35 1/4 30 1/8 AElPw 2.40 7.6 14 1400 31 3/4 31 3/8 31 1/2 - 1/4 24 5/8 18 AmExp 1.00 4.8 18 5934 21 1/8 20 3/4 20 3/4 - 1/4 52 3/4 39 AGnCp 2.08 4.0 11 2042 52 50 3/4 52 +1 1/8 9 1/4 8 AmGvI .77a 9.1 75 8 1/2 8 3/8 8 1/2 11 1/2 10 AGIP .96a 8.8 157 10 7/8 10 5/8 10 7/8 + 1/4 11 1/4 10 1/8 AGTT .94 9.0 3 10 1/2 10 1/2 10 1/2 37 19 1/4 AHltPr 2.84 13.6 12 312 21 1/4 20 7/8 20 7/8 - 1/8 32 1/2 22 AHerit s .84 2.7 15 40 30 7/8 30 3/4 30 3/4 + 1/8 86 1/4 62 1/4 AHome 2.84 4.4 14 x8472 65 7/8 64 7/8 65 1/4 + 1/2 19 5/8 16 1/2 AmInc n .20 1.1 155 18 5/8 18 1/2 18 5/8 + 1/8 114 1/2 82 AIntGr .56 .5 15 4827 111 3/4 110 3/8 111 +1 13 1/2 8 1/8 AMdRs n 244 12 3/4 12 1/4 12 1/2 + 1/8 11 9 7/8 AmMuTr .65 6.1 11 10 5/8 10 1/2 10 5/8 + 1/8 10 7/8 9 1/2 AmMuT2 .62 6.0 80 10 3/8 10 10 3/8 + 1/4 16 1/8 9 1/4 AmOil 19 194 14 1/4 14 14 - 1/8 12 1/2 10 1/8 AOIF 1.00a 8.9 259 11 1/4 11 11 1/4 + 1/8 8 5/8 6 1/4 APrec .22 2.9 17 132 7 1/2 7 1/2 7 1/2 48 30 1/4 APresd .60 1.5 7 x347 39 1/8 38 7/8 39 1/8 + 1/4 10 7/8 6 1/8 AREst 1.00 15.4 7 77 6 5/8 6 3/8 6 1/2 + 1/8 8 1/4 5 AmRlty 48 5 7/8 5 3/4 5 7/8 3 1/2 3/4 AShip 2 1 7/8 1 7/8 1 7/8 - 1/8 42 1/2 26 AmStrs .70 1.7 13 1027 41 40 3/8 40 1/2 - 1/2 15 3/4 14 3/4 ASIPII n 1.35 9.1 202 15 14 7/8 14 7/8 45 3/8 35 1/8 AT&T 1.32 2.9 17 29170 45 43 3/4 44 7/8 + 1/2 7 1/2 2 1/2 AWste 13 1238 3 1/8 3 3 - 1/8 28 1/2 20 5/8 AmWtr .92 3.8 12 209 24 5/8 24 1/4 24 1/2 - 1/4 3 3/8 1 3/4 AmHotl .75c 5 2 1 7/8 1 7/8 14 3/4 7 1/2 Amrscb 17 125 11 1/2 11 1/4 11 1/2 + 1/8 70 5/8 56 1/4 Ameritch 3.52 5.5 14 3379 65 1/4 64 1/4 64 1/4 - 7/8 38 3/4 29 Ameron 1.28 3.8 17 64 34 1/8 33 3/4 33 3/4 - 1/2 18 1/8 11 7/8 Ametek .68 4.4 15 255 15 3/8 15 1/8 15 3/8 + 1/8 53 3/4 41 3/4 Amoco 2.20 4.5 21 3676 49 3/8 48 3/4 49 1/4 + 1/8 68 3/4 50 AMP 1.52 2.4 24 1231 64 7/8 64 1/8 64 3/8 - 1/2 8 7/8 5 1/2 Ampco .30 5.0 22 6 6 6 10 5/8 5 1/8 Amphnl n 17 192 5 3/8 5 1/8 5 3/8 + 1/8 12 1/8 4 1/8 Amre .12 2.4 100 160 5 4 7/8 5 + 1/8 7 5/8 3 1/2 Amrep 2 4 5/8 4 5/8 4 5/8 29 5/8 18 1/4 Amsco 25 529 29 28 1/2 28 1/2 - 1/2 31 3/8 20 AmSth s 1.04 3.5 12 219 30 29 5/8 29 7/8 + 1/8 5 3/8 2 7/8 Anacmp 10 333 3 3/4 3 5/8 3 3/4 + 1/8 32 7/8 18 1/2 Anadrk .30 1.1 66 2097 28 3/4 27 1/2 28 1/2 + 3/4 12 3/8 7 1/8 Analog 121 1280 12 1/4 12 12 1/8 - 1/8 40 22 1/4 Angelic .92 3.9 11 13 23 5/8 23 5/8 23 5/8 - 1/8 62 51 3/4 Anheus 1.28 2.2 16 2096 57 1/2 57 57 3/8 + 1/4 25 12 AnnTayl 451 19 7/8 19 3/8 19 3/4 + 3/8 47 3/4 31 Anthem 17 200 41 40 5/8 41 + 5/8 14 3/4 9 7/8 Anthony .44a 3.7 15 122 11 7/8 11 3/4 11 7/8 + 1/4 51 1/8 35 1/2 Aon Cp 1.68 3.5 12 459 49 1/2 48 1/4 48 5/8 -1 1/8 47 1/4 36 5/8 Aon pf 3.04 6.6 21 46 45 3/4 46 - 1/2 22 1/8 12 Apache .28 1.5 17 627 19 1/4 18 7/8 19 11 3/4 8 7/8 Apex .81 8.5 387 9 1/2 9 3/8 9 1/2 + 1/8 103 93 3/4 ApPw pfB 8.12 8.3 z610 98 1/2 98 1/4 98 1/4 - 1/4 8 5/8 4 3/8 ApplMg 400 601 8 7 3/4 8 + 1/8 20 12 1/2 ApldPw .12 .8 21 54 15 1/4 15 1/8 15 1/8 25 1/4 20 1/8 Aquarn 1.62 6.7 14 159 24 1/4 24 24 1/4 + 1/4 13 5/8 8 5/8 Aracrz n 11 10 1/2 10 1/2 10 1/2 - 1/8 21 5/8 18 1/4 Arcadn n 2.42 12.3 10 288 19 7/8 19 5/8 19 5/8 - 1/4 31 1/2 21 7/8 ArchDn .10b .4 16 5570 26 25 1/2 25 7/8 15 7/8 8 3/4 ArgentFd .06e .6 119 9 5/8 9 3/8 9 3/8 - 1/8 92 71 3/8 AriP pf 6.19e 7.1 z10230 89 87 1/4 87 1/4 29 1/8 26 5/8 ArkPL pf 2.40 8.4 15 28 5/8 28 1/2 28 1/2 16 3/4 6 7/8 Arkla .28 3.2 216 5487 8 3/4 8 1/4 8 5/8 + 1/4 40 1/2 29 1/2 Arkla pfA 3.00 8.5 48 35 1/2 34 3/4 35 1/2 + 5/8 7 1/2 4 Armco 5886 6 5 5/8 5 7/8 + 1/4 25 19 Armc pf 2.10 10.2 5 20 1/2 20 3/8 20 1/2 + 1/8 46 1/4 32 1/2 Armc pfA 4.50 10.9 17 41 1/4 40 1/2 41 1/8 + 3/8 51 3/8 48 1/2 Armc pfB 3.62 7.0 262 51 1/2 50 1/2 51 1/2 +1 1/2 37 1/2 23 1/2 ArmWI 1.20 4.5 1083 27 26 3/4 26 7/8 - 1/8 29 1/8 11 1/2 ArowE 18 769 28 1/2 27 7/8 28 - 3/8 11 1/4 4 3/8 Artra 6 5 3/8 5 3/8 5 3/8 29 7/8 17 3/8 Arvin .68 2.6 16 247 26 3/8 26 1/8 26 1/4 + 1/8 31 3/4 18 1/4 Asarco .80 3.2 24 1532 25 3/8 24 7/8 25 1/4 + 3/8 38 23 5/8 AsCoal .40 1.4 15 139 29 3/4 28 7/8 29 1/2 + 1/2 34 22 1/2 AshOil 1.00 4.1 571 25 24 3/8 24 3/8 - 1/4 17 10 1/8 AsiaPc 3.03e 21.1 326 14 3/8 14 1/4 14 3/8 16 5/8 6 1/2 AsetInv .72 8.6 9 525 8 5/8 8 3/8 8 3/8 - 1/8 30 7/8 18 1/8 AsdNG .12 .4 37 506 29 1/2 29 1/8 29 1/8 - 3/8 8 1/4 4 1/2 AtalSos .40e 7.6 11 8 5 1/4 5 1/8 5 1/4 + 1/8 16 1/2 10 5/8 Athlne 1.00 7.2 14 133 13 7/8 13 1/2 13 7/8 + 1/8 39 30 1/4 AtlGas 2.08 5.9 15 201 35 1/4 35 35 1/4 24 5/8 19 1/4 AtlEng s 1.52 6.9 13 1920 22 1/4 22 22 - 1/4 121 3/4 98 1/8 AtlRich 5.50 5.0 16 x2008 111 109 5/8 109 3/4 - 3/8 7 3/4 3 1/2 Atlas 150 4 7/8 4 1/2 4 3/4 + 1/8 23 3/4 19 ATMOS 1.24 5.3 17 41 23 5/8 23 1/4 23 3/8 - 3/8 13 7/8 8 5/8 Attwood .61e 5.7 15 571 10 3/4 10 5/8 10 5/8 - 1/8 10 1/4 4 3/4 AudVd 16 109 7 7/8 7 5/8 7 3/4 - 1/8 13 1/4 7 7/8 Augat 113 148 11 1/2 11 1/4 11 1/4 - 1/8 10 5/8 7 Austr .13e 1.8 157 7 1/4 7 1/8 7 1/8 - 1/4 11 3/8 10 AustStk 25 11 1/8 11 11 21 3/8 12 1/8 AutFit n 1 21 3/8 21 3/8 21 3/8 + 1/8 5 1/2 2 7/8 AutSec .25e 6.3 997 4 1/4 3 7/8 4 - 1/4 51 36 1/8 AutoDta .46 .9 27 3308 51 1/4 50 3/8 50 3/4 - 1/4 42 23 1/4 AutoZn s 40 3361 34 1/2 32 3/4 34 3/8 +1 5/8 4 7/8 2 Avalon 1050 3 5/8 3 5/8 3 5/8 28 21 1/2 AVEMCO .40 1.8 24 56 22 1/2 22 1/2 22 1/2 28 5/8 20 1/2 AveryD .88 3.2 21 614 27 1/2 27 1/4 27 1/4 + 1/8 32 1/2 23 1/8 Avnet .60 1.9 20 1068 31 1/2 31 1/4 31 3/8 - 1/8 58 7/8 37 1/8 Avon 1.60 2.8 17 2533 57 3/4 57 1/8 57 3/8 - 1/2 28 7/8 13 Aydin .50e 3.1 10 135 16 1/4 16 16 1/4 + 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