/ Cream of the Crop 20 / Cream of the Crop 20 (Terry Blount) (1996).iso / stocks / pcstok12.7 / QUOTES.ASC |
Comma Seperated Value File | 1996-07-12 | 2MB | 194 rows |
# | A | 100 | 40 1/8 | 40 3/8 | 40 3/4 | 0 | |||
---|---|---|---|---|---|---|---|---|---|
1 | A.ABA | 0 | 0 | ||||||
2 | A.ADL | 0 | 0 | ||||||
3 | A.AGL | 0 | 0 | ||||||
4 | A.AIZ | 0 | 0 | ||||||
5 | A.ALA | 0 | 0 | ||||||
6 | A.AMC | 0 | 0 | ||||||
7 | A.AML | 0 | 0 | ||||||
8 | A.AMP | 0 | 0 | ||||||
9 | A.AMX | 0 | 0 | ||||||
10 | A.ANI | 0 | 0 | ||||||
11 | A.ANZ | 0 | 0 | ||||||
12 | A.APN | 0 | 0 | ||||||
13 | A.ARN | 0 | 0 | ||||||
14 | A.ASH | 0 | 0 | ||||||
15 | A.AWA | 0 | 0 | ||||||
16 | A.BHH | 0 | 0 | ||||||
17 | A.BIL | 0 | 0 | ||||||
18 | A.BML | 0 | 0 | ||||||
19 | A.BOR | 0 | 0 | ||||||
20 | A.BPH | 0 | 0 | ||||||
21 | A.BRY | 0 | 0 | ||||||
22 | A.CBA | 0 | 0 | ||||||
23 | A.CHT | 0 | 0 | ||||||
24 | A.CLG | 0 | 0 | ||||||
25 | A.CMC | 0 | 0 | ||||||
26 | A.CML | 0 | 0 | ||||||
27 | A.CMU | 0 | 0 | ||||||
28 | A.CRA | 0 | 0 | ||||||
29 | A.CRT | 0 | 0 | ||||||
30 | A.CSD | 0 | 0 | ||||||
31 | A.CSR | 0 | 0 | ||||||
32 | A.CTR | 0 | 0 | ||||||
33 | A.CWB | 0 | 0 | ||||||
34 | A.DOM | 0 | 0 | ||||||
35 | A.EDI | 0 | 0 | ||||||
36 | A.EML | 0 | 0 | ||||||
37 | A.EQK | 0 | 0 | ||||||
38 | A.ERC | 0 | 0 | ||||||
39 | A.EXL | 0 | 0 | ||||||
40 | A.FAI | 0 | 0 | ||||||
41 | A.FFS | 0 | 0 | ||||||
42 | A.FFX | 0 | 0 | ||||||
43 | A.FHF | 0 | 0 | ||||||
44 | A.FLC | 0 | 0 | ||||||
45 | A.FZC | 0 | 0 | ||||||
46 | A.GMK | 0 | 0 | ||||||
47 | A.HSG | 0 | 0 | ||||||
48 | A.ICI | 0 | 0 | ||||||
49 | A.KOA | 0 | 0 | ||||||
50 | A.LEI | 0 | 0 | ||||||
51 | A.LLC | 0 | 0 | ||||||
52 | A.LME | 0 | 0 | ||||||
53 | A.MAG | 0 | 0 | ||||||
54 | A.MAY | 0 | 0 | ||||||
55 | A.MET | 0 | 0 | ||||||
56 | A.MIM | 0 | 0 | ||||||
57 | A.MKA | 0 | 0 | ||||||
58 | A.MLD | 0 | 0 | ||||||
59 | A.MWB | 0 | 0 | ||||||
60 | A.NAB | 0 | 0 | ||||||
61 | A.NCL | 0 | 0 | ||||||
62 | A.NCP | 0 | 0 | ||||||
63 | A.NEW | 0 | 0 | ||||||
64 | A.NMG | 0 | 0 | ||||||
65 | A.NML | 0 | 0 | ||||||
66 | A.NMU | 0 | 0 | ||||||
67 | A.ORB | 0 | 0 | ||||||
68 | A.OSH | 0 | 0 | ||||||
69 | A.PBC | 0 | 0 | ||||||
70 | A.PDP | 0 | 0 | ||||||
71 | A.PGD | 0 | 0 | ||||||
72 | A.PIL | 0 | 0 | ||||||
73 | A.PLP | 0 | 0 | ||||||
74 | A.PNQ | 0 | 0 | ||||||
75 | A.PUB | 0 | 0 | ||||||
76 | A.QAN | 0 | 0 | ||||||
77 | A.QBE | 0 | 0 | ||||||
78 | A.RWF | 0 | 0 | ||||||
79 | A.SBG | 0 | 0 | ||||||
80 | A.SGB | 0 | 0 | ||||||
81 | A.SGW | 0 | 0 | ||||||
82 | A.SHL | 0 | 0 | ||||||
83 | A.SLP | 0 | 0 | ||||||
84 | A.SNW | 0 | 0 | ||||||
85 | A.SRL | 0 | 0 | ||||||
86 | A.STO | 0 | 0 | ||||||
87 | A.TLS | 0 | 0 | ||||||
88 | A.TMA | 0 | 0 | ||||||
89 | A.TNT | 0 | 0 | ||||||
90 | A.TNZ | 0 | 0 | ||||||
91 | A.VRL | 0 | 0 | ||||||
92 | A.WBC | 0 | 0 | ||||||
93 | A.WLH | 0 | 0 | ||||||
94 | A.WLW | 0 | 0 | ||||||
95 | A.WMC | 0 | 0 | ||||||
96 | A.WPL | 0 | 0 | ||||||
97 | A.WSF | 0 | 0 | ||||||
98 | AA | 100 | 57 3/4 | 57 3/8 | 58 1/8 | 57 1/8 | 57 5/8 | 58 | 6700 |
99 | AAA | 300 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 9/16 | 300 |
100 | AAABX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 |
101 | AAAM | 0 | 0 | ||||||
102 | AAAMW | 0 | 0 | ||||||
103 | AAAXX | 0 | 0 | ||||||
104 | AAApA | 500 | 11 1/2 | 0 | |||||
105 | AAB | 200 | 39 1/2 | 39 5/8 | 40 | 0 | |||
106 | AABA | 0 | 0 | ||||||
107 | AABCX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
108 | AABE | 0 | 0 | ||||||
109 | AABS | 0 | 0 | ||||||
110 | AABT | 0 | 0 | ||||||
111 | AABX | 0 | 0 | ||||||
112 | AAC | 1000 | 15/64 | 0 | |||||
113 | AAC.A | 0 | 0 | ||||||
114 | AAC.B | 0 | 0 | ||||||
115 | AAC/WS | 122500 | 1/32 | 0 | |||||
116 | AACC | 0 | 0 | ||||||
117 | AACE | 5000 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 13 1/2 | 14 1/2 | 9000 |
118 | AACF | 0 | 0 | ||||||
119 | AACI | 45000 | 9 1/4 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 90800 |
120 | AACIB | 100 | 6 7/8 | 7 3/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 1300 |
121 | AACO | 0 | 0 | ||||||
122 | AACP | 0 | 0 | ||||||
123 | AACQ | 0 | 0 | ||||||
124 | AACXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.01 | 1.99 | 4251 |
125 | AAD | 0 | 0 | ||||||
126 | AADBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
127 | AADEX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 |
128 | AADFX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 |
129 | AADV | 100 | 33 1/4 | 34 1/4 | 34 1/4 | 33 1/4 | 33 1/4 | 34 1/4 | 200 |
130 | AADXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.29 | 5.44 | 12915 |
131 | AAE | 0 | 0 | ||||||
132 | AAF | 2000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 1/8 | 2000 |
133 | AAFP | 0 | 0 | ||||||
134 | AAG | 400 | 12 3/8 | 12 3/4 | 13 1/8 | 0 | |||
135 | AAGAX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 |
136 | AAGF | 0 | 0 | ||||||
137 | AAGFX | 0 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 44.95 | 0 |
138 | AAGIY | 1000 | 9 | 9 | 9 | 9 | 9 | 9 1/8 | 2000 |
139 | AAGN | 0 | 0 | ||||||
140 | AAGP | 500 | 14 1/8 | 14 | 14 1/8 | 14 | 14 | 14 1/8 | 3500 |
141 | AAGXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.66 | 4.78 | 5967 |
142 | AAH | 300 | 17 | 17 1/4 | 17 7/8 | 0 | |||
143 | AAH$ | 0 | 0 | ||||||
144 | AAHD | 0 | 0 | ||||||
145 | AAHS | 2000 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | |||
146 | AAIAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
147 | AAIEX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
148 | AAINX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 10.01 | 0 |
149 | AAIR | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 | 6 | 6 5/8 | 18900 |
150 | AAITX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 |
151 | AAL | 300 | 20 3/8 | 18 1/8 | 18 1/2 | 0 | |||
152 | AALA | 10000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 5/16 | 2 1/4 | 2 3/8 | 19600 |
153 | AALC | 0 | 0 | ||||||
154 | AALE | 0 | 0 | ||||||
155 | AALEC | 0 | 0 | ||||||
156 | AALGX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 19.15 | 0 |
157 | AALI | 0 | 0 | ||||||
158 | AALK | 0 | 0 | ||||||
159 | AALO | 0 | 0 | ||||||
160 | AALR | 1000 | 6 7/8 | 7 1/8 | 7 1/4 | 6 5/8 | 6 3/4 | 7 | 62600 |
161 | AALT | 0 | 0 | ||||||
162 | AAM | 200 | 36 1/2 | 33 1/8 | 33 3/4 | 0 | |||
163 | AAMBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.39 | 0 |
164 | AAMC | 0 | 0 | ||||||
165 | AAMCD | 5000 | 1.5000 | 1.2500 | 2.0000 | 0 | |||
166 | AAME | 3000 | 3 7/16 | 3 1/4 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 37100 |
167 | AAMEG | 10 | 90 | 90 | 100 | 0 | |||
168 | AAMI | 0 | 0 | ||||||
169 | AAMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.91 | 5.02 | 74142 |
170 | AANB | 2100 | 8.6641 | 0 | |||||
171 | AANP | 2000 | 1.8750 | 1.3750 | 1.8750 | 0 | |||
172 | AAON | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 700 |
173 | AAP | 100 | 29 5/8 | 29 | 29 1/2 | 0 | |||
174 | AAPI | 0 | 0 | ||||||
175 | AAPL | 2400 | 18 1/16 | 18 3/8 | 18 3/8 | 17 1/4 | 18 | 18 1/8 | 2395800 |
176 | AAPS | 0 | 0 | ||||||
177 | AAPX | 0 | 0 | ||||||
178 | AAPXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 1.83 | 1.87 | 490 |
179 | AARCQ | 1100 | 0.0300 | 0.0100 | 0.0300 | 0 | |||
180 | AAS | 100 | 32 5/8 | 30 1/2 | 31 3/8 | 0 | |||
181 | AASA | 0 | 0 | ||||||
182 | AASAY | 0 | 0 | ||||||
183 | AASC | 0 | 0 | ||||||
184 | AASCX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.69 | 0 |
185 | AAT | 900 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | |||
186 | AATI | 500 | 13 | 13 | 13 | 13 | 12 5/8 | 13 1/2 | 500 |
187 | AATT | 2000 | 6 5/8 | 7 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 11600 |
188 | AATXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.17 | 2.14 | 16525 |
189 | AAUTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.46 | 0 |
190 | AAUXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.02 | 5.19 | 252 |
191 | AAX | 0 | 0 | ||||||
192 | AAXN | 0 | 0 | ||||||
193 | AAp | 13250 |