home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
The World of Computer Software
/
World_Of_Computer_Software-02-385-Vol-1of3.iso
/
g
/
getquo30.zip
/
DY920614.LOG
< prev
next >
Wrap
Text File
|
1992-06-14
|
36KB
|
852 lines
number !GO BASICQUOTE
HBasic Services
One moment please...
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: AATI ,ACAT ,ACCC ,ACE ,ACMT ,ADMG
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
ANALYSIS & TECHNOLOGY INC 0 10.750 10.125 10.125 0.000 6/12
ARCTCO INC COM 97 13.125 12.875 12.875 0.000 6/12
ACC CORP COM 26 14.750 14.500 14.500 -0.250 6/12
ACME ELEC CORP COM 0 5.000 4.625 4.625 -0.125 6/12
ACMAT CORP COM 0 11.000 10.000 10.000 0.000 6/12
ADMG not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue: AEPI ,AFIL ,AFWY ,AKRN ,ALOT ,APR
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
AEP INDS INC COM 846 9.250 9.000 9.125 0.000 6/12
AMERICAN FILTRONA CORP CO 0 26.500 25.500 25.500 0.000 6/12
ARKANSAS FREIGHTWAYS CORP 44 19.250 18.500 18.500 0.000 6/12
AKORN INC COM 57 2.500 2.250 2.313 -0.188 6/12
ASTRO MED INC NEW COM 204 18.750 17.750 18.500 -0.250 6/12
AMERICAN PRECISION INDS I 283 7.250 7.125 7.250 0.000 6/12
Issue: ATCC ,ATI ,ATPC ,AZTC ,BANG ,BARC
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
AIRTRAN CORP COM 440 6.750 6.250 6.750 0.250 6/12
ATI MED INC COM 0 3.875 3.875 3.875 0.000 5/29
ATHEY PRODS CORP COM 0 4.750 4.375 4.375 0.000 6/12
AZTEC MFG CO COM 8 3.375 3.125 3.375 0.125 6/12
BARRETT RES CORP COM PAR 47 3.875 3.625 3.875 0.000 6/12
BANG not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: BCO ,BEII ,BGAS ,BGSS ,BHA ,BIM
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
BLESSINGS CORP COM 0 19.125 18.375 18.375 -0.250 6/12
BEI ELECTRS INC COM 20 9.000 9.000 9.000 -0.250 6/12
BERKSHIRE GAS CO COM 1 14.750 14.750 14.750 0.000 6/12
BGS SYS INC COM 9 36.000 35.500 35.500 -0.125 6/12
BISCAYNE HLDGS INC FLORID 50 1.000 1.000 1.000 0.000 6/12
ICN BIOMEDICALS INC COM 137 5.125 4.875 4.875 0.000 6/12
Issue: BIRD ,BJICA ,BMI ,BMTI ,BOOL ,BOSA
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
BIRD CORP COM 702 13.625 13.000 13.250 -0.250 6/12
BEN & JERRYS HOMEMADE INC 533 49.750 48.500 49.250 0.250 6/12
BADGER METER INC COM 21 17.500 17.250 17.500 0.375 6/12
BIRD MED TECHNOLOGIES INC 5 2.875 2.875 2.875 0.000 6/12
BOOLE & BABBAGE INC COM 22 17.500 17.500 17.500 0.000 6/12
BOSTON ACOUSTICS INC COM 41 18.250 17.500 18.250 0.750 6/12
Issue: BPMI ,BRN ,BSH ,BTEK ,BWL A ,CACIA
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
BADGER PAPER MLS INC COM 0 21.750 20.750 20.750 0.000 6/12
BARNWELL INDS INC COM 0 13.625 13.250 13.250 -0.375 6/12
BUSH INDS INC CL A 12 9.000 8.875 9.000 0.250 6/12
BALTEK CORP COM 3 6.000 5.250 5.250 -0.375 6/12
BOWL AMER INC CL A 1 20.500 20.500 20.500 -0.125 6/12
CACIA not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: CBEX ,CBOT ,CDG B ,CDMS ,CECX ,CGES
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
CAMBEX CORP COM 174 13.000 12.250 13.000 0.750 6/12
CABOT MED CORP COM 274 10.375 10.000 10.000 0.000 6/12
CDG B 0 23.000 23.000 23.000 0.000 5/04
CADMUS COMMUNICATIONS COR 174 10.000 9.750 9.750 -0.125 6/12
COLONIAL GAS CO COM 15 28.500 27.750 28.500 0.000 6/12
CECX not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue: CGNX ,CHHC ,CHIK ,CHPK ,CKCP ,CMR
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
COGNEX CORP COM 198 13.125 12.500 12.750 -0.375 6/12
GOLDEN POULTRY INC COM 11 6.250 6.250 6.250 0.000 6/12
CHESAPEAKE UTILS CORP COM 15 12.500 11.750 11.750 0.000 6/12
CYBERTEK CORP PRODS INC C 0 8.250 7.500 7.500 0.000 6/12
COMMTRON CORP CL A 2 7.875 7.750 7.875 0.125 6/12
CHHC not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue: CODL ,COPI ,CPP ,CPTD ,CRW ,CSRE
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
CODE-ALARM INC COM 5 6.000 6.000 6.000 -0.125 6/12
CALPROP CORP COM 0 2.375 2.125 2.125 -0.125 6/12
COMPUTER DATA SYS INC COM 0 10.750 9.750 9.750 -1.000 6/12
CROWN CRAFTS INC COM 126 17.750 17.500 17.625 0.000 6/12
COMSHARE INC COM 8 13.000 12.000 12.000 -1.000 6/12
COPI not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: CSS ,CST ,CSTR ,CTWS ,DBHI ,DCPI
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
CSS INDS INC COM 1 30.500 30.500 30.500 0.250 6/12
CHRISTIANA COS INC COM 13 29.500 29.250 29.500 0.250 6/12
COSTAR CORP COM 13 24.000 24.000 24.000 0.000 6/12
CONNECTICUT WTR SVC INC C 14 23.500 23.500 23.500 0.000 6/12
CLARK DICK PRODTNS INC CO 0 4.500 3.875 3.875 -0.375 6/12
DBHI not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue: DFLX ,DGAS ,DHTK ,DJCO ,DKEY ,DOCO
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
DATAFLEX CORP COM 607 7.000 6.500 7.000 0.375 6/12
DELTA NAT GAS INC COM 2 15.625 15.250 15.250 -0.375 6/12
DH TECHNOLOGY INC COM 56 13.000 13.000 13.000 -0.250 6/12
DAILY JOURNAL CO COM 0 10.750 9.000 9.000 0.000 6/12
DATAKEY INC COM 4 5.000 5.000 5.000 -0.250 6/12
D O C OPTICS CORP COM 200 9.375 9.000 9.375 -0.375 6/12
Issue: DWW ,ECGC ,ECILF ,EDSE ,EEI ,EESI
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
DAVIS WTR & WASTE INDS IN 43 5.750 5.500 5.625 0.125 6/12
ESSEX CNTY GAS CO COM 0 21.500 20.500 20.500 0.000 6/12
ECI TELECOM LTD COM 833 26.125 25.625 25.625 -0.125 6/12
ESELCO INC COM 20 32.000 31.000 32.000 1.500 6/12
ECOLOGY & ENVIRONMENT INC 29 14.625 14.375 14.375 0.000 6/12
EASTERN ENVIRONMENTAL SVC 113 1.750 1.688 1.750 0.000 6/12
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: EKO ,ELCN ,ELDC ,EML ,ENCL ,ENNI
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
EKCO GROUP COM 397 8.625 8.500 8.625 -0.250 6/12
ELCO INDS INC COM 54 13.000 12.625 13.000 0.500 6/12
ELDEC CORP COM 8 5.250 5.250 5.250 -0.250 6/12
EASTERN CO COM 0 12.750 12.500 12.500 -0.125 6/12
ENCLEAN INC COM 53 7.500 7.000 7.500 0.250 6/12
ENERGYNORTH INC COM 2 17.000 16.250 16.250 0.000 6/12
Issue: ESP ,ETCO ,FARC ,FGE ,FHO ,FICI
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
ESPEY MFG & ELECTRS CORP 2 16.125 16.125 16.125 0.000 6/12
EARTH TECHNOLOGY CORP USA 276 3.625 3.250 3.500 0.125 6/12
FARR CO COM 11 7.750 7.125 7.125 0.125 6/12
FREDERICKS HOLLYWOOD INC 45 7.250 7.000 7.000 -0.125 6/12
FAIR ISSAC & CO COM 0 13.500 12.500 12.500 0.000 6/12
FGE not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue: FRD ,FSEI ,FSM ,GEOD ,GEOX ,GGUY
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
FRIEDMAN INDS INC COM 10 3.000 3.000 3.000 0.125 6/12
FIRST SEISMIC CORP COM 105 1.625 1.500 1.625 0.000 6/12
FOODARAMA SUPERMARKETS IN 2 18.250 18.250 18.250 0.000 6/12
GEONEX CORP COM 76 4.500 4.125 4.375 0.250 6/12
GOOD GUYS INC COM 217 13.250 12.750 12.750 -0.250 6/12
GEOD not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: GII ,GNDR ,GNTX ,GPAR ,GSOF ,GZEA
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
GREINER ENGINEERING INC C 24 13.875 13.750 13.750 -0.250 6/12
GANDER MTN INC COM 40 12.500 11.750 12.000 -0.500 6/12
GENTEX CORP COM 365 24.875 24.250 24.750 0.625 6/12
GENERAL PARAMETRICS CORP 0 3.375 3.000 3.000 0.000 6/12
GROUP 1 SOFTWARE INC COM 0 18.000 16.000 16.000 0.000 6/12
GZA GEOENVIRONMENTAL TECH 144 4.125 3.750 4.125 0.625 6/12
Issue: HACH ,HAKO ,HDG ,HH ,HMI ,HOMG
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
HACH CO COM 0 29.000 26.500 26.500 0.000 6/12
HAKO MINUTEMAN INC COM 60 7.875 7.750 7.875 -0.875 6/12
HALSEY DRUG INC COM 107 6.875 6.375 6.625 0.000 6/12
HOOPER HOLMES INC COM 11 12.250 12.125 12.125 -0.250 6/12
HEALTH MOR INC COM 0 17.625 17.250 17.250 -0.250 6/12
HOMEOWNERS GROUP INC COM 1 5.750 5.750 5.750 0.500 6/12
Issue: HOW ,HWKN ,HYBD ,IG ,IMRI ,INEI
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
HOWELL INDS INC COM 1 27.000 27.000 27.000 -0.500 6/12
HAWKINS CHEM INC COM 50 4.750 4.750 4.750 0.000 6/12
HYCOR BIOMEDICAL INC COM 50 6.125 6.000 6.000 0.125 6/12
IGI INC COM 48 11.500 11.000 11.125 -0.250 6/12
INSITUFORM EAST INC COM 2 4.000 4.000 4.000 0.000 6/12
IMRI not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: INMA ,INSMA ,INT ,INTF ,IOMG ,IPLSA
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
INTERMAGNETICS GEN CORP C 91 7.875 7.500 7.875 0.375 6/12
INSITUFORM MID AMERICA IN 18 18.500 18.000 18.500 0.375 6/12
INTL RECOVERY CORP COM 160 20.500 20.500 20.500 0.000 6/12
INTERFACE SYS INC COM 151 4.375 4.000 4.375 0.125 6/12
IOMEGA CORP COM 460 6.250 5.875 6.125 0.250 6/12
IPL SYS INC CL A 13 20.000 19.500 20.000 0.500 6/12
Issue: JAYJ ,JEC ,JIT ,JLN ,JMED ,KEA
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
JACOBS JAY INC COM 29 5.500 5.000 5.500 0.875 6/12
JACOBS ENGR GROUP INC COM 93 23.375 22.750 23.375 0.375 6/12
FROZEN FOOD EXPRESS INDS 18 10.125 10.000 10.125 0.250 6/12
JACLYN INC COM 5 8.875 8.875 8.875 0.125 6/12
JONES MEDICAL INDS INC CO 32 7.625 7.375 7.625 0.250 6/12
KEANE INC COM 0 17.000 16.750 16.750 0.000 6/12
Issue: KEI ,KNAP ,KOSM ,KPTL ,KTII ,KVN
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
KEITHLEY INSTRUMENTS INC 1 12.875 12.875 12.875 0.000 6/12
KNAPE & VOGT MFG CO COM 5 19.375 19.000 19.000 -0.500 6/12
KEPTEL INC COM 2 4.000 4.000 4.000 0.000 6/12
K TRON INTL INC COM 6 11.750 11.750 11.750 0.000 6/12
KIMMINS ENVIRONMENTAL SVC 204 3.000 2.875 3.000 0.125 6/12
KOSM not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: LIQB ,LKI ,LMTS ,LSCO ,LTG ,MAIL
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
LIQUI BOX CORP COM 4 75.000 75.000 75.000 -3.000 6/12
LAZARE KAPLAN INTL INC CO 0 6.125 5.875 5.875 -0.125 6/12
LASERMASTER TECHNOLOGIES 309 7.250 6.875 7.125 0.125 6/12
LESCO INC COM 187 17.250 16.625 17.250 0.250 6/12
CATALINA LIGHTING INC COM 79 5.125 5.000 5.125 -0.125 6/12
MAIL BOXES ETC COM 947 15.250 14.500 14.500 -0.750 6/12
Issue: MBLE ,MCC ,MCH ,MCHS ,MCRS ,MDEX
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
MOBILE GAS SVC CORP COM 0 18.000 17.250 17.250 0.000 6/12
MESTEK INC COM 60 10.125 10.000 10.000 0.000 6/12
MED-CHEM PRODS INC COM 16 11.500 11.500 11.500 0.000 6/12
MICRO HEALTHSYSTEMS INC C 488 18.750 17.750 18.250 0.250 6/12
MICROS SYS INC COM 23 7.000 6.875 7.000 -0.125 6/12
MEDEX INC COM 18 28.000 27.250 27.375 -0.125 6/12
Issue: MMIM ,MOIL ,MOLE ,MPR ,MSCM ,MSEL
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
MMI MEDICAL INC COM 8 3.750 3.000 3.000 0.000 6/12
MAYNARD OIL CO COM 6 5.000 5.000 5.000 0.000 6/12
MET PRO CORP COM 48 13.750 13.375 13.750 0.375 6/12
MOSCOM CORP COM 37 5.625 5.500 5.500 0.000 6/12
MERISEL INC COM 398 11.250 11.000 11.000 -0.250 6/12
MOLE not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: MSEX ,MUSA ,NATR ,NCNG ,NEW ,NLG
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
MIDDLESEX WTR CO COM 0 33.500 31.500 31.500 -2.000 6/12
NATURES SUNSHINE PRODS IN 1141 11.000 10.000 11.000 1.000 6/12
NATIONAL GAS & OIL CO COM 3 12.000 12.000 12.000 -0.125 6/12
MUSA,NCNG,NEW not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue: NLON ,NM ,NSSC ,NSSX ,NXA ,O B
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
NEW LONDON INC COM NEW 1 3.500 3.500 3.500 -0.125 6/12
NATIONAL MEDIA CORP COM 842 7.375 7.000 7.000 0.000 6/12
NAPCO SEC SYS INC COM 0 3.125 2.875 2.875 -0.125 6/12
NATL SANITARY SUPPLY CO C 3 7.500 7.500 7.500 0.000 6/12
NOREX AMERICA INC COM 12 5.750 5.625 5.750 0.250 6/12
ODETICS INC CL B 0 7.250 7.000 7.000 0.000 6/12
Issue: OHC A ,OLGR ,ONPR ,OPTKF ,OSMO ,PBFI
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
ORIOLE HOMES CORP CL A 2 9.750 9.750 9.750 0.125 6/12
OILGEAR CO COM 0 16.500 13.500 13.500 -1.500 6/12
ONE PRICE CLOTHING STRS I 606 14.250 14.000 14.000 0.250 6/12
OPTROTECH LTD COM 1137 7.500 6.125 6.375 -0.750 6/12
OSMONICS INC COM 7 15.750 15.750 15.750 0.000 6/12
PARIS BUSINESS FORMS INC 404 4.500 4.250 4.250 -0.125 6/12
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: PCAI ,PDAS ,PLAY ,PLFC ,PLI ,PLXS
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
PCA INTL INC COM 338 16.000 15.000 16.000 0.750 6/12
PDA ENGINEERING COM 100 12.750 12.750 12.750 0.375 6/12
PLAYERS INTL INC COM 143 3.500 3.375 3.375 0.000 6/12
PULASKI FURNITURE CORP CO 0 18.250 17.750 17.750 0.000 6/12
LEINER P NUTRITIONAL PROD 0 15.000 14.875 14.875 0.000 5/04
PLEXUS CORP COM 166 20.250 19.500 20.250 0.500 6/12
Issue: PNTK ,POLK ,PRFT ,PRN ,PXR ,RCG
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
PENTECH INTL INC COM 232 7.375 7.000 7.000 -0.125 6/12
POLK AUDIO INC COM 332 5.875 5.875 5.875 -0.125 6/12
PROFFITTS INC COM 14 11.500 10.750 11.500 0.500 6/12
PUERTO RICAN CEM INC COM 8 76.750 76.375 76.375 -0.375 6/12
PAXAR CORP COM 25 20.000 19.750 19.875 0.000 6/12
RESURGENS COMM GROUP INC 454 3.750 3.500 3.750 0.250 6/12
Issue: REED ,REFC ,RESP ,RHCI ,RLLY ,ROTC
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
REEDS JEWELERS INC COM 0 4.250 3.750 3.750 -0.500 6/12
REFAC TECHNOLOGY DEV CORP 145 3.125 2.875 3.063 0.000 6/12
RESPIRONICS INC COM 9 19.250 18.500 18.500 0.000 6/12
RAMSAY HEALTH CARE INC CO 63 7.250 7.000 7.000 -0.250 6/12
RALLYS INC COM 3782 21.000 19.500 20.750 1.250 6/12
ROTECH MED CORP COM 102 14.000 13.250 13.500 0.000 6/12
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: ROW ,RYFL ,SA ,SAFM ,SEI ,SENE
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
ROWE FURNITURE CORP COM 0 6.000 5.750 5.750 -0.125 6/12
FAMILY STEAK HOUSES FLA I 109 1.000 0.875 0.875 -0.125 6/12
STAGE II APPAREL CORP COM 20 5.750 5.750 5.750 0.000 6/12
SANDERSON FARMS INC COM 85 14.000 14.000 14.000 0.000 6/12
SEITEL INC COM NEW 49 6.250 6.125 6.250 0.000 6/12
SENECA FOODS CORP NEW COM 0 16.500 15.500 15.500 0.000 6/12
Issue: SEVN ,SEWY ,SFY ,SHIP ,SHO ,SJW
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
SEVENSON ENVIRONMENTAL SV 59 11.000 10.000 10.750 0.375 6/12
SEAWAY FOOD TOWN INC COM 0 14.000 12.500 12.500 -1.250 6/12
SWIFT ENERGY CO COM 17 8.000 7.875 7.875 0.000 6/12
REGENCY CRUISES INC COM 134 1.781 1.688 1.688 0.000 6/12
STARRETT HSG CORP COM 0 5.375 5.125 5.125 -0.125 6/12
SJW CORP COM 4 32.500 32.250 32.250 0.000 6/12
Issue: SKFB ,SLFX ,SMGS ,SMK ,SPAR ,SPEK
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
S & K FAMOUS BRANDS INC C 14 17.250 16.250 17.250 0.750 6/12
SELFIX INC COM 15 3.750 3.750 3.750 -0.125 6/12
SOUTHEASTERN MICH GAS COM 7 16.000 16.000 16.000 0.000 6/12
SANMARK STARDUST INC COM 10 1.625 1.625 1.625 0.125 6/12
SPARTAN MTRS INC COM 218 24.750 23.500 24.250 -0.250 6/12
SPECS MUSIC INC COM 5 5.750 5.750 5.750 0.000 6/12
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: STT ,SUND ,SUPX ,SWIS ,SWTR ,SWWC
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
SUPERIOR TELETEC INC COM 12 3.500 3.500 3.500 0.125 6/12
SOUND ADVICE INC COM 6 4.125 3.750 4.125 0.375 6/12
SUPERTEX INC COM 0 4.375 4.125 4.125 0.000 6/12
ST IVES LABS INC COM 2 10.250 10.250 10.250 0.250 6/12
SOUTHERN CALIF WTR CO COM 31 35.000 33.250 33.500 0.250 6/12
SOUTHWEST WATER CO COM 12 13.750 13.250 13.250 0.000 6/12
Issue: TBIT ,TCII ,TGN ,TMSTA ,TNZ ,TODDA
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
TELEBIT CORP COM 82 5.500 5.375 5.375 0.000 6/12
TCI INTERNATIONAL INC COM 4 2.625 2.625 2.625 0.000 6/12
TECOGEN INC COM 21 7.750 7.750 7.750 0.125 6/12
THOMASTON MILLS INC CL A 1 17.750 17.750 17.750 1.250 6/12
TRANZONIC COS COM 0 17.375 16.875 16.875 -0.250 6/12
TODD AO CORP COM 0 4.375 4.000 4.000 0.000 6/12
Issue: TRCO ,TRKA ,TSII ,TSNG ,TUSG ,UNMAA
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
TRICO PRODS CORP COM 3 26.000 26.000 26.000 0.000 6/12
TRAK AUTO CORP COM 53 14.250 13.500 13.500 -0.500 6/12
TSI INC MINN COM 0 10.250 9.750 9.750 -0.250 6/12
TSENG LABS INC COM 526 13.625 13.000 13.375 0.250 6/12
UNI MARTS INC CL A 0 4.250 4.000 4.000 -0.250 6/12
TUSG not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: UNO ,UPEN ,URIX ,USEG ,UTL ,UTMD
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
UNO RESTAURANT CORP COM 33 9.125 9.000 9.125 0.000 6/12
UPPER PENINSULA ENERGY CO 0 37.250 35.500 35.500 0.000 6/12
URANIUM RES INC COM NEW 0 3.250 3.000 3.000 -0.250 6/12
U S ENERGY CORP WYO COM 3 3.750 3.500 3.500 -0.250 6/12
UNITIL CORP COM 0 32.750 32.250 32.250 -0.250 6/12
UTAH MEDICAL PRODS INC CO 100 15.625 15.125 15.250 0.250 6/12
Issue: VALN ,VBND ,VIR ,VLCM ,VR ,VSEC
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
VALLEN CORP COM 3 20.500 20.500 20.500 0.250 6/12
VIRCO MFG CO COM 14 7.000 7.000 7.000 0.125 6/12
VALLEY RES INC COM 4 11.125 11.125 11.125 0.250 6/12
VSE CORP COM 40 8.250 8.000 8.250 0.250 6/12
VBND,VLCM not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue: VTK ,WAVR ,WCP ,WED ,WFRAF ,WGHT
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
VIATECH INC COM 23 26.375 26.000 26.000 -0.250 6/12
WAVERLY INC COM 44 16.000 16.000 16.000 0.500 6/12
WARNER INS SVCS INC COM 54 6.625 6.375 6.625 0.250 6/12
WEDCO TECHNOLOGY INC COM 0 9.375 9.375 9.375 0.000 5/11
WHARF RES LTD COM 12 4.625 4.500 4.625 0.250 6/12
WGHT not found.
Type ? for help. To search for a company by name, enter a
* followed by company name (e.g. *BLOCK)
Issue:
GO BASICQUOTE
HHBasic ServicesH BASICMONEY
HFINANCIAL SERVICES
1 Basic Quotes
2 Issue/Symbol Lookup
3 Mortgage Calculator
4 Description of Extended Financial Services
HEnter choice
HBasic Services
HBasic QuoteHBASICQUOTE
Quotes are delayed over 15 minutes. CompuServe does not edit this data and is
not responsible or liable for its content, completeness, or timeliness.
DOW 30 was up 2.90 on 6/12
Enter ticker symbols (i.e. HRB,SP 500), an asterisk followed by beginning of a
company name (i.e. *BLOCK), /H for HELP or /EXIT.
Issue: WISC ,XRAY ,XRIT ,XUPS ,ZEOS ,ZITL
Name Volume Hi/Ask Low/Bid Last Change Update
------------------------- ------ ------ ------- ------ ------ ------
WISCONSIN SOUTHN GAS CO C 5 27.000 27.000 27.000 0.000 6/12
GENDEX CORP COM 121 39.500 38.250 38.250 0.250 6/12
X-RITE INC COM 88 38.000 37.000 37.500 0.500 6/12
EXIDE ELECTRS GROUP INC C 295 11.750 11.000 11.500 0.125 6/12
ZEOS INTL LTD COM 1645 7.750 7.125 7.125 -0.375 6/12
ZITEL CORP COM 76 7.375 7.125 7.125 -0.125 6/12
Issue: