home *** CD-ROM | disk | FTP | other *** search
/ Shareware Grab Bag / Shareware Grab Bag.iso / 007 / basappl9.arc / STOKTRAK.POR < prev    next >
Text File  |  1984-04-29  |  9KB  |  102 lines
  1. "CMPQ","OTC Compaq Computer",10,6.69,4.74,.13,100,1.45,7.88
  2. 8.19,8.060001,6.81,8.75,8.63,8,8.13,8.13,7.375,7.25,7,8.060001,6.69,416,1935,528,9476,1100,1,2,14.63,6.75,0,0
  3. "PLN","NY Planning Research",14.325,13.75,44.85,1.69,100,10.35,14.25
  4. 14.25,13.75,13.88,13.25,13.38,13.5,15,13.13,13.13,12.375,13.88,13.75,13.75,216,95,471,128,91,3,4,21.8,9.8,.2,8.2
  5. "GRB","NY Gerber Scientific",20.625,21,17.25,1.5,100,10.05,20.63
  6. 20,19.13,20,21.13,19.88,18.63,22,21,21,19.25,20.63,19.13,21,66,271,171,369,335,1,5,29.3,8.3,.12,15.7
  7. "HVE","NY High Voltage Eng",8.375,9.63,16.8,.78,100,12.4,8.75
  8. 8.88,9,9.13,8.38,8.63,8.25,8.5,8.63,8.63,9,8.88,9,9.63,55,170,70,87,115,3,4,13.5,7.9,.17,20.4
  9. "FELE","OTC Franklin Elec",18.75,17.75,53.75,1.78,100,16,17.75
  10. 17.75,17.75,17.75,18.25,18.5,17.5,17.5,17.5,17.5,17.5,17.5,17.75,17.75,52,1,51,230,136,2,3,20.8,15.3,.6,22.24
  11. "CVGT","OTC Convergent Tech",18.875,16.31,10.25,.45,100,6.95,14
  12. 13.75,13.69,14.25,17.13,17.38,16.38,15.75,15.75,14.625,13,13.63,13.69,16.31,2137,769,1212,3159,4974,0,4,40.8,17.4,.01,51
  13. "AMH","AM Amdahl Corp",16.25,12.75,20.1,.95,100,9.55,14.13
  14. 13.88,14.38,13.88,16.25,17.63,17.63,18.63,15,15,13,13.25,14.38,12.75,807,427,873,1101,2942,4,3,29.9,14.2,.25,27.35
  15. "ARW","NY Arrow Electronics",20.75,25.13,111.65,1.91,100,13.2,24.25
  16. 24.75,25,24.13,21.38,22,21.63,23.25,22.25,22.25,21.5,23.75,25,25.13,348,69,46,117,815,4,5,34,15.5,.2,24.5
  17. "CYR","NY Cray Research",43,43.63,15.65,2.96,100,15.65,41
  18. 40,40.38,39,41.63,44.25,42.63,45.5,43.75,43.75,42.25,40.13,40.38,43.63,968,186,408,366,787,1,3,58.3,36.4,.001,23.84
  19. "ADI","NY Analog Devices",31.25,21.75,14.8,1.5,100,8.600001,20.88
  20. 20.63,20.88,20.88,31.25,32.5,30,31.25,29.88,29.88,26.25,21.5,20.88,21.75,38,46,38,184,206,2,3,42,17.5,.001,24.56
  21. "INTC","OTC Intel Corp",32.75,33.88,13.95,1.63,100,11.65,33.63
  22. 33.13,33.38,33.13,32.5,36.75,35.75,37,35.25,35.25,31.75,33.25,33.38,33.88,12505,3903,2293,4020,5706,2,3,49.5,18.5,.01,0
  23. "AMD","NY Advanced Micro",27.875,33.88,13.7,1.5,100,6.15,32.38
  24. 32.13,32.25,31.75,27.25,28.75,27,30.25,30.5,28.5,27.75,30.5,32.25,33.88,9928,5434,4738,5237,6600,1,4,35.5,12.1,.001,0
  25. "NDTA","OTC National Data",20,18.38,12.35,1.2,100,6.3,18.13
  26. 18.13,17.69,18.06,19,17.63,17.63,17.75,17.38,17.38,18,17.63,17.69,18.38,306,102,2095,122,266,3,3,26.3,16.3,.42,0
  27. "MOLX","OTC Molex",34.25,37.5,12.25,2.03,100,7.75,36.13
  28. 36.13,35.75,35.75,33.25,33.25,32.5,37,37,37,36.25,36,35.75,37.5,36,292,157,157,538,1,3,42.8,19.1,.03,0
  29. "ROP","NY Roper Corp",18.5,13.75,87.5,2.83,100,16.1,15.25
  30. 15,15.5,14.63,18.25,17.13,16.13,16,17.5,17.5,16.875,16.75,15.5,13.75,570,67,246,176,326,2,3,25,16.8,.6,0
  31. "BIC","AM Bic Corp",15.63,22,39.6,2.43,100,15.7,21.88
  32. 21.88,22.5,21.75,16.63,17.5,17.13,18.25,19.75,19.75,19.625,20.25,22.5,22,70,69,97,43,52,1,3,17.4,9.59,.68,8.5
  33. "KAMNA","OTC Kaman Corp",20.5,21,79.3,2.28,100,14.55,21.5
  34. 21.88,21.38,20.75,20.25,20.25,20,20.75,20.75,22.75,20.25,20.5,21.38,21,215,271,36,62,26,1,3,23.5,13.3,.6,0
  35. "PAY","NY Pay Less Drugs NW",18,16.5,52.65,1.45,100,8.25,16
  36. 16.38,16.38,16.13,15.25,17,15.75,15.75,16.75,16.75,15.625,16.13,16.38,16.5,29,437,34,153,18,2,3,20.3,12.3,.34,0
  37. "TTC","NY Toro Co.",12,10.13,44.8,1.28,100,9,10.25
  38. 10.25,10.38,10.13,10.88,10.63,10,10.38,10.63,10.63,10.375,10.25,10.38,10.13,149,48,50,27,44,2,4,12.1,10,.001,0
  39. "BHY","NY Belding Heminway",20.625,16.25,43.1,2.06,100,16.55,17.75
  40. 17.75,17.88,17.25,16,16.38,16.5,16.75,15,15,17.375,17.38,17.88,16.25,185,36,39,132,7,2,3,21.1,8.100001,.48,0
  41. "BTU","NY Pyro Energy",8.5,7.88,7.3,1.05,100,4.8,7.38
  42. 7.38,7.5,7.5,7.13,7.25,7.13,7.13,7.75,7.75,7.375,7.25,7.5,7.88,187,121,202,337,344,1,5,8.399999,4.6,.001,0
  43. "AMR","NY AMR Corp",36,33.38,113.4,6.75,100,37,34.63
  44. 33.5,33.38,33.5,28,32.13,32.13,33.88,34.63,34.5,30.375,33.38,33.38,33.38,8172,3634,2981,2301,2281,2,4,41.3,27.6,.001,20.22
  45. "AVX","NY AVX Corp",28,21.75,23.25,1.63,100,11.9,21
  46. 20.88,20,20,22,23.13,22,22,21.25,20.875,19,20,20,21.75,489,471,2227,1305,469,3,4,33.3,14,.32,0
  47. "ADG","NY Adams Drugs",17,14.5,81.7,1.82,100,12.55,15.38
  48. 15.25,15,14.63,12.875,16,14.25,14.75,14.38,14.25,13.125,15,15,14.5,44,14,18,5,10,3,4,24.9,8.399999,.08,0
  49. "ACT","NY Amer Century Corp",15,9.63,105,2.6,100,12.5,10.5
  50. 10.75,10.63,10.13,13.25,10,10.13,11,11,11,10.5,10.5,10.63,9.63,68,9,30,10,18,1,5,16.6,5.7,.001,0
  51. "AGREA","OTC Amer Greetings",26,25.75,31,2,100,13.45,23.31
  52. 23.63,24.31,23.63,23.25,23.25,22.75,23.88,23.88,23.5,22.25,21.75,24.31,25.75,1179,567,1370,741,2048,1,3,29.3,17.4,.47,0
  53. "ASC","NY Amer Stores",40,31,294.6,4.16,100,19.15,29
  54. 27.75,29.13,29.5,33.375,33,33.5,33.75,31.63,31.63,30.125,29.25,29.13,31,1373,1452,902,250,77,2,3,44,19.3,.72,0
  55. "CF","NY Collins Foods",21,15.13,54.3,1.97,100,13,15.63
  56. 15.38,15.5,15.5,16.75,16.5,16.63,17.13,16,16,15.375,15.5,15.5,15.13,107,69,41,73,961,2,3,21.3,16,.25,0
  57. "F","NY Ford Motor Co",42,35.63,284.15,14.29,100,53.55,36
  58. 35.75,34.75,34.75,37.75,39,38.13,39.63,39.63,36.625,33.875,34.88,34.75,35.63,8720,3605,5578,8371,8241,1,3,46.8,22.8,1.8,3.92
  59. "IBL","AM Iroquois Brands",24,21.875,114,2.3,100,19.75,21.75
  60. 21.13,21.13,21.75,20.125,20.5,21.38,22.38,22,22,21,21.88,21.13,21.875,6,10,1,20,1,1,4,23.9,11.4,.1,0
  61. "MGC","NY Magic Chef",38,30.63,104,5.52,100,24.6,28.75
  62. 28.5,28.63,29.5,33.5,30.75,32,32.88,31.38,31.38,29.125,28.38,28.63,30.63,352,140,95,875,144,2,3,43.6,29.6,.89,0
  63. "PVH","NY Phillips-VanHeusen",22,20.63,88.55,3.27,100,23.45,19.75
  64. 20.63,20.88,20.13,18.75,18.88,20.38,21.25,21.25,19.5,18.5,19,20.88,20.63,37,157,67,50,132,1,3,23,9,.45,0
  65. "SEE","NY Sealed Air",23,24.25,23.9,1.63,100,11,22.88
  66. 22.88,23.13,24.25,22.125,21.5,19.75,21.75,22.25,22.25,22.75,22.75,23.13,24.25,14,156,67,50,44,2,3,25,14,.38,0
  67. "TNDM","OTC Tandem Computer",41,19.94,14.2,1.25,100,9.8,20.06
  68. 19.88,19.94,19.81,32,33.88,33.38,34.5,30.38,30.38,25.875,19.75,19.94,19.94,6283,4143,3453,3491,3371,1,3,39.5,19.25,.001,0
  69. "TER","NY Teradyne Inc",38,28,15.7,1.39,100,9.399999,25.75
  70. 26.25,26.25,27,29.25,28.88,28,29,29,29.875,25.75,26.25,26.25,28,1975,269,827,813,669,2,3,39.4,13.6,.001,0
  71. "VIA","NY Viacom Int'l",32,30.25,24.25,2.9,100,18.4,30.75
  72. 30.5,30.63,30,26.75,27,27.75,26.88,28,28,29,29.63,30.63,30.25,604,27,348,409,91,2,3,34.8,23.6,.39,0
  73. "WEN","NY Wendy's Int'l",21,14.5,15.6,1.2,100,6.95,14.5
  74. 14.38,14.13,14.25,13.969,20,14.75,15,15,15,13.25,14,14.13,14.5,954,461,452,662,1050,1,3,16.4,13.5,.28,0
  75. "ABZ","NY Arkansas Best Corp",27,14.63,109.2,2.91,100,16.3,14.13
  76. 13.5,13.38,14.5,17,18.25,16.38,17.75,16.13,16.13,16.375,14.75,13.38,14.63,1111,272,64,78,231,3,4,27.3,13.8,.001,0
  77. "PMK","NY Primark Corp",26,27.13,209.7,4.8,100,38.7,25.63
  78. 25.88,25.88,26.5,24.5,25.34,24.63,24.88,26.125,26.125,25.25,24.4,25.88,27.13,104,183,160,258,48,1,3,26.6,15.7,1.8,0
  79. "CAA","NY Conair Corp",23,18.38,25.8,1.77,100,5.6,23
  80. 18.13,18,18.25,19.125,19.25,17.625,18,17.25,17.5,17.25,17.5,18,18.38,0,165,151,88,261,1,4,23.8,6.9,.15,0
  81. "MLHR","OTC Herman Miller",25,23.5,23.35,1.73,100,8.5,25
  82. 23.31,23.44,23,23.25,23.625,23.125,22.75,22.25,22,21.5,21.75,23.44,23.5,0,318,211,399,70,1,3,27.1,12.4,.36,0
  83. "HB","NY Hillenbrand Ind",24,21.38,24.8,2.1,100,12.4,24
  84. 20.5,20.38,20.5,22.625,22.625,22.125,21.875,21.5,20.875,20.25,20.5,20.38,21.38,0,139,150,305,293,1,1,25,18,.51,0
  85. "NSD","NY National Std. Co",17,14.63,67.25,1.75,100,23.2,17
  86. 15.38,15.25,15,14,14.125,14.125,14.125,14.5,14.5,14.25,14.25,15.25,14.63,0,16,43,11,19,2,3,17.5,10.1,.5,0
  87. "AST","NY American Standard",31,29.25,88.8,2.95,100,24.4,31
  88. 29,29.25,29.5,27.25,29,27.75,29.5,27.125,27.75,26.5,27.625,29.25,29.25,0,777,114,589,265,3,3,38.1,28,1.6,0
  89. "ABF","NY Airborne Freight",30,18.75,68.7,2.07,100,13.4,30
  90. 17.5,17.38,17.13,23,22.875,23.25,23.125,21.5,19,16.875,16.875,17.38,18.75,0,51,47,233,82,3,3,30.5,17,.64,0
  91. "CCTC","OTC Computer & Comm",15.25,15.38,13.25,.000001,100,7.25,0
  92. 0,15.25,15.13,13.5,15.25,14.25,14,13.5,13.5,13.75,13,15.25,15.38,0,0,0,1402,354,4,4,24.8,12.5,.000001,0
  93. "BIRD","OTC Bird Inc",8.625,8.38,71.75,.93,100,14.3,0
  94. 0,8.625,8.560001,10.13,10,9.75,9.625,9.25,9.5,9.125,9,8.625,8.38,0,0,0,88,99,4,4,21.6,8.899999,.00001,0
  95. "BE B","NY Benguet Corp",7,6.63,19.85,.74,100,10.95,0
  96. 0,7,6.63,7.63,7.88,7.75,7.75,7.38,7.5,6.625,6.625,7,6.63,0,0,0,151,173,3,5,11.9,5.3,.25,0
  97. "WWW","NY Wolverine World Wide",16.75,15.88,56.95,1.5,100,17.2,0
  98. 0,16.75,16.5,15.38,15.75,15.25,15.38,15.5,15.89,16.25,15.88,16.75,15.88,0,0,0,37,71,5,3,29.3,14.1,.52,0
  99. "R","NY Uniroyal Inc",13,12.5,70.2,2.14,100,19.6,0
  100. 0,13,12.75,13.63,14.5,13.63,13.75,13.13,12.88,11.5,12.5,13,12.5,0,0,0,1742,749,3,3,18,12.1,.1,0
  101. 13,12.5,70.2,2.14,100,19.6,0
  102. 0,13,12.75,13.63,14.5,13.63,13.75,13.13,12.88,11.5,12.5,13,12.5