home *** CD-ROM | disk | FTP | other *** search
/ Shareware Grab Bag / Shareware Grab Bag.iso / 005 / stoktrak.arc / STOKTRAK.POR < prev   
Text File  |  1985-04-03  |  10KB  |  114 lines
  1. "ABF","NY Airborne Freight",30,16.5,68.7,2.07,100,13.4,14.5
  2. 16.755,17.255,16.255,19.5,18,17,16.75,16.5,14.5,16.755,17.255,16.255,16.5,332,941,532,110,43,3,3,30.5,17,.64,0
  3. "ABZ","NY Arkansas Best Corp",27,17.375,109.2,2.91,100,16.3,15.25
  4. 17.88,17.88,17.63,16.625,15.5,16.125,15.125,15.625,15.25,17.88,17.88,17.63,17.375,135,301,154,35,94,3,4,27.3,13.8,.001,0
  5. "ACT","NY Amer Century Corp",9.25,8.5,105,2.6,100,12.5,7.75
  6. 8.38,8.63,8.13,8,8.125,7.5,7.5,7.75,7.75,8.38,8.63,8.13,8.5,19,97,151,9,102,1,5,16.6,5.7,.001,0
  7. "ADG","NY Adams Drugs",17,16.875,81.7,1.82,100,12.55,13.25
  8. 15.505,15.755,16.13,13.5,13,12.5,12.25,12.375,13.25,15.505,15.755,16.13,16.875,46,83,87,46,129,3,4,24.9,8.399999,.08,0
  9. "ADI","NY Analog Devices",31.25,29.25,14.8,1.5,100,8.600001,23.5
  10. 27.005,28.13,27.63,24.5,24.5,24.25,23.75,21.875,23.5,27.005,28.13,27.63,29.25,193,744,511,77,304,2,3,42,17.5,.001,24.56
  11. "AGREA","OTC Amer Greetings",26,31.25,31,2,100,13.45,27.875
  12. 29.63,31.505,29.63,28.375,28.625,28.375,28.25,28.75,27.875,29.63,31.505,29.63,31.25,582,2717,3033,216,453,1,3,29.3,17.4,.47,0
  13. "AMD","NY Advanced Micro",27.875,40.75,13.7,1.5,100,6.15,29.5
  14. 35.38,36.38,38.755,32,30.75,30.5,29.5,26.625,29.5,35.38,36.38,38.755,40.75,4982,22590,11102,4921,3817,1,4,35.5,12.1,.001,0
  15. "AMH","AM Amdahl Corp",16.25,12.75,20.1,.95,100,9.55,10
  16. 12.13,11.755,12.005,11.875,11.25,11.125,10.125,10.125,10,12.13,11.755,12.005,12.75,2052,4672,2052,1159,891,4,3,29.9,14.2,.25,27.35
  17. "AMR","NY AMR Corp",36,27.25,113.4,6.75,100,37,26.75
  18. 30.255,27.38,27.13,32.75,30.5,29.875,28.5,26.875,26.75,30.255,27.38,27.13,27.25,11260,12176,13958,3299,3482,2,4,41.3,27.6,.001,20.22
  19. "ARW","NY Arrow Electronics",20.75,23.125,111.65,1.91,100,13.2,21
  20. 23.63,25.005,23.255,22.375,21.5,21,19.75,18.875,21,23.63,25.005,23.255,23.125,299,604,381,26,563,4,5,34,15.5,.2,24.5
  21. "ASC","NY Amer Stores",40,38.5,294.6,4.16,100,19.15,33.75
  22. 37.38,39.005,36.005,30.5,32.375,31.875,32.75,32.625,33.75,37.38,39.005,36.005,38.5,123,962,920,143,70,2,3,44,19.3,.72,0
  23. "AST","NY American Standard",31,31.75,88.8,2.95,100,24.4,25.75
  24. 28.005,29.005,29.255,24.25,24.875,24.375,25.125,24.875,25.75,28.005,29.005,29.255,31.75,409,1309,1769,475,1743,3,3,38.1,28,1.6,0
  25. "AVX","NY AVX Corp",28,25.625,23.25,1.63,100,11.9,20
  26. 22.755,24.63,24.505,21.25,20.25,19.75,19.75,17.625,20,22.755,24.63,24.505,25.625,164,544,847,5000,360,3,4,33.3,14,.32,0
  27. "BEB","NY Benguet Corp",7,5.75,19.85,.74,100,10.95,5.125
  28. 5.88,5.505,5.63,6.375,6.375,5.875,5.75,5.375,5.125,5.88,5.505,5.63,5.75,367,340,224,89,313,3,5,11.9,5.3,.25,0
  29. "BIC","AM Bic Corp",15.63,28,39.6,2.43,100,15.7,24.125
  30. 26.63,28.63,28.505,24.75,24.125,23.75,24.125,23.375,24.125,26.63,28.63,28.505,28,68,218,58,8,25,1,3,17.4,9.59,.68,8.5
  31. "BIRD","OTC Bird Inc",8.625,6.125,71.75,.93,100,14.3,6.125
  32. 6.005,6.88,6.63,6.75,6.625,7,7,6.25,6.125,6.005,6.88,6.63,6.125,59,451,531,36,65,4,4,21.6,8.899999,.00001,0
  33. "BHY","NY Belding Heminway",20.625,14.875,43.1,2.06,100,16.55,14.375
  34. 14.255,14.755,15.005,13.5,14.25,13.813,13.75,14.5,14.375,14.255,14.755,15.005,14.875,34,56,8,18,38,2,3,21.1,8.100001,.48,0
  35. "BTU","NY Pyro Energy",8.5,8,7.3,1.05,100,4.8,6.125
  36. 6.63,7.005,8.505,7.375,7.25,7.125,6.375,6.125,6.125,6.63,7.005,8.505,8,251,325,933,1734,448,1,5,8.399999,4.6,.001,0
  37. "CAA","NY Conair Corp",23,18.375,25.8,1.77,100,5.6,14.75
  38. 14.755,17.88,17.63,18.5,18.5,17.625,18,16.875,14.75,14.755,17.88,17.63,18.375,211,561,272,77,217,1,4,23.8,6.9,.15,0
  39. "CCTC","OTC Computer & Comm",15.25,15.5,13.25,.000001,100,7.25,13.5
  40. 14.755,15.505,15.005,14.5,14.5,14.5,14.5,14.25,13.5,14.755,15.505,15.005,15.5,45,639,447,74,212,4,4,24.8,12.5,.000001,0
  41. "CF","Collins Foods",21,22.75,54.3,1.97,100,13,18.375
  42. 20.005,21.755,21.38,18.5,18.625,18.625,18.375,17.75,18.375,20.005,21.755,21.38,22.75,176,673,820,116,151,2,3,21.3,16,.25,0
  43. "CMPQ","OTC Compaq Computer",5.875,6.125,4.74,.13,100,1.45,6.125
  44. 6.63,6.88,5.755,7.125,6.5,6.875,6.625,6.75,6.125,6.63,6.88,5.755,6.125,758,1463,1737,1516,712,1,2,14.63,5.625,0,0
  45. "CVGT","OTC Convergent Tech",18.875,14.75,10.25,.45,100,6.95,12.875
  46. 14.13,14.755,15.005,13.75,13.5,11.25,9.625,10.125,12.875,14.13,14.755,15.005,14.75,9071,9823,8569,5974,2461,0,4,40.8,17.4,.01,51
  47. "CYR","NY Cray Research",43,58.75,15.65,2.96,100,15.65,45.625
  48. 53.505,54.005,54.005,49.5,45,46.25,45,43.375,45.625,53.505,54.005,54.005,58.75,1018,1671,1724,590,1317,1,3,58.3,36.4,.001,23.84
  49. "F","NY Ford Motor Co",42,45.5,284.15,14.29,100,53.55,38.75
  50. 43.005,45.13,44.255,36.25,36.125,36.375,37.25,38.125,38.75,43.005,45.13,44.255,45.5,15095,21321,11927,450100,2695,1,3,46.8,22.8,1.8,3.92
  51. "FELE","OTC Franklin Elec",18.75,18,53.75,1.78,100,16,16.5
  52. 16.755,18.005,17.505,16.875,17.375,16.75,16.75,16.5,16.5,16.755,18.005,17.505,18,3,0,55,27,51,2,3,20.8,15.3,.6,22.24
  53. "GRB","NY Gerber Scientific",20.625,30.125,17.25,1.5,100,10.05,20.75
  54. 24.005,26.755,27.13,21.5,21.625,20.75,20.5,19.125,20.75,24.005,26.755,27.13,30.125,285,476,931,400,439,1,5,29.3,8.3,.12,15.7
  55. "HAY","NY HAYES-ALBION",10,9.5,51.2,.75,100,12.05,8.75
  56. 8.505,9.505,9.255,9.75,10,9.75,9.375,8.75,8.75,8.505,9.505,9.255,9.5,44,86,386,220,186,1,4,11.5,8.8,0,8
  57. "HB","NY Hillenbrand Ind",24,22.125,24.8,2.1,100,12.4,21
  58. 23.005,23.005,22.13,19,19.5,19.125,19,20.375,21,23.005,23.005,22.13,22.125,26,31,169,14,17,1,1,25,18,.51,0
  59. "HVE","NY High Voltage Eng",8.375,10.5,16.8,.78,100,12.4,8.5
  60. 9.88,10.13,10.63,9.125,9.125,9.125,8.875,8.875,8.5,9.88,10.13,10.63,10.5,156,282,595,60,76,3,4,13.5,7.9,.17,20.4
  61. "IBL","AM Iroquois Brands",24,21.625,114,2.3,100,19.75,21.5
  62. 21.755,22.63,21.63,23.5,25.5,24.125,21.875,19.375,21.5,21.755,22.63,21.63,21.625,332,78,61,4,8,1,4,23.9,11.4,.1,0
  63. "INTC","OTC Intel Corp",32.75,37.25,13.95,1.63,100,11.65,29.75
  64. 35.255,35.505,34.505,31.5,30.25,27.75,28.75,26.5,29.75,35.255,35.505,34.505,37.25,6593,9433,18906,2936,6268,2,3,49.5,18.5,.01,0
  65. "ISCS","OTC ISC SYSTEMS",13,14.375,8.05,.75,100,4,13.875
  66. 15.755,14.505,14.63,15.25,15.25,15.75,15.125,14.375,13.875,15.755,14.505,14.63,14.375,294,1289,860,177,272,1,3,21.3,10.9,0,35
  67. "KAMNA","OTC Kaman Corp",20.5,23.75,79.3,2.28,100,14.55,19.5
  68. 21.755,23.755,23.255,19.5,19,19.25,19.25,20.5,19.5,21.755,23.755,23.255,23.75,28,135,790,26,38,1,3,23.5,13.3,.6,0
  69. "KRUE","OTC WA KRUEGER",8.25,10,32,1.7,100,8.649999,8.25
  70. 8.88,10.005,9.63,8.5,8.5,8,8,8.5,8.25,8.88,10.005,9.63,10,136,849,568,82,339,1,3,9.25,4.8,.52,6.18
  71. "LAW","NY LAWTER INTERNATIONAL",13,14.375,9.05,1.55,100,5.55,12.875
  72. 13.755,13.755,13.755,13.125,13,12.75,13,13,12.875,13.755,13.755,13.755,14.375,399,506,417,19100,475,1,3,21.1,13,.82,13
  73. "MGC","NY Magic Chef",38,30.625,104,5.52,100,24.6,25.5
  74. 28.88,33.005,30.88,25.5,25.125,24.375,24.75,26.75,25.5,28.88,33.005,30.88,30.625,575,1197,809,434,228,2,3,43.6,29.6,.89,0
  75. "MLHR","OTC Herman Miller",25,28,23.35,1.73,100,8.5,24.75
  76. 26.88,28.13,28.505,24.625,24.75,25.875,26,24.625,24.75,26.88,28.13,28.505,28,64,717,918,209,211,1,3,27.1,12.4,.36,0
  77. "MOLX","OTC Molex",34.25,34.5,12.25,2.03,100,7.75,33.5
  78. 37.505,36.505,34.505,39,39.25,37.75,35.25,33.125,33.5,37.505,36.505,34.505,34.5,156,202,1245,171,1004,1,3,42.8,19.1,.03,0
  79. "NDTA","OTC National Data",20,15.75,12.35,1.2,100,6.3,14.875
  80. 14.88,15.63,14.88,13.75,14.375,14.75,15,14.75,14.875,14.88,15.63,14.88,15.75,4332,444,452,1,603,3,3,26.3,16.3,.42,0
  81. "NSD","NY National Std. Co",17,14.75,67.25,1.75,100,23.2,14
  82. 14.755,14.755,14.255,13.875,14.875,15,15.75,15.625,14,14.755,14.755,14.255,14.75,7,28,10,200,10,2,3,17.5,10.1,.5,0
  83. "PAY","NY Pay Less Drugs NW",18,21,52.65,1.45,100,8.25,17.375
  84. 20.005,21.005,21.005,17.375,17.625,17.75,17.75,18.25,17.375,20.005,21.005,21.005,21,642,1089,236,74,261,2,3,20.3,12.3,.34,0
  85. "PLN","NY Planning Research",14.325,13.5,44.85,1.69,100,10.35,12.125
  86. 13.755,13.255,13.005,15.125,15,15,14.75,12.25,12.125,13.755,13.255,13.005,13.5,103,179,99,51,35,3,4,21.8,9.8,.2,8.2
  87. "PMK","NY Primark Corp",26,30.375,209.7,4.8,100,38.7,26.25
  88. 27.505,29.255,30.005,25.625,26.375,26.375,26,26.375,26.25,27.505,29.255,30.005,30.375,32,610,371,149,35,1,3,26.6,15.7,1.8,0
  89. "PVH","NY Phillips-VanHeusen",22,22.5,88.55,3.27,100,23.45,17.125
  90. 20.505,21.255,22.755,17.25,19.25,19.625,19.125,17.625,17.125,20.505,21.255,22.755,22.5,40,973,314,167,333,1,3,23,9,.45,0
  91. "R","NY Uniroyal Inc",10.25,14.75,70.2,2.14,100,19.6,12.75
  92. 13.88,14.005,14.255,12.375,12.125,12.25,11.75,12.25,12.75,13.88,14.005,14.255,14.75,1904,2017,1871,545,522,3,3,18,12.1,.1,0
  93. "ROP","NY Roper Corp",18.5,17.375,87.5,2.83,100,16.1,13.625
  94. 15.88,16.755,17.88,14.375,13.875,13.5,13.5,13.75,13.625,15.88,16.755,17.88,17.375,11,334,1049,9100,19,2,3,25,16.8,.6,0
  95. "SEE","NY Sealed Air",23,27.375,23.9,1.63,100,11,21.875
  96. 25.755,26.005,26.38,22.25,22,21.625,21.5,21,21.875,25.755,26.005,26.38,27.375,61,1034,196,49,87,2,3,25,14,.38,0
  97. "TER","NY Teradyne Inc",38,33.25,15.7,1.39,100,9.399999,26.125
  98. 29.755,33.005,31.63,27.625,27.375,25,25.25,22.25,26.125,29.755,33.005,31.63,33.25,984,2462,1964,364,742,2,3,39.4,13.6,.001,0
  99. "TGR","NY TIGER INTERNATIONAL",6,5.75,63.65,.001,100,3.65,6.125
  100. 6.88,6.505,6.255,6.125,6.375,6.25,6,6.25,6.125,6.88,6.505,6.255,5.75,191,846,985,155,296,3,5,11.5,4.3,.001,6
  101. "TNDM","OTC Tandem Computer",41,14.875,14.2,1.25,100,9.8,15.375
  102. 16.255,16.63,14.63,23.375,23.5,23.25,22.625,22.75,15.375,16.255,16.63,14.63,14.875,14910,12150,10791,4084,1820,1,3,39.5,19.25,.001,0
  103. "TTC","NY Toro Co.",12,10.375,44.8,1.28,100,9,10
  104. 10.755,10.38,10.505,11.375,11.25,11,10.75,10.625,10,10.755,10.38,10.505,10.375,33,300,126,14,30,2,4,12.1,10,.001,0
  105. "UMM","NY UNITED MERCHANTS",12,14.625,65.5,.95,100,20,11.25
  106. 11.88,11.755,13.88,12.125,11.875,12.25,11.625,10.75,11.25,11.88,11.755,13.88,14.625,120,24,316,626,358,1,5,14.9,7.1,0,5.5
  107. "VIA","NY Viacom Int'l",32,32.625,24.25,2.9,100,18.4,29.5
  108. 29.63,31.88,29.38,28.5,29.125,29,29.25,28,29.5,29.63,31.88,29.38,32.625,189,2941,940,186,740,2,3,34.8,23.6,.39,0
  109. "WEN","NY Wendy's Int'l",21,20.125,15.6,1.2,100,6.95,18.125
  110. 19.755,19.755,19.88,17.75,17.125,17.625,17,17.75,18.125,19.755,19.755,19.88,20.125,3352,11270,3577,1467,1450,1,3,16.4,13.5,.28,0
  111. "WWW","NY Wolverine World Wide",16.75,11.75,56.95,1.5,100,17.2,11.75
  112. 11.255,11.755,11.88,13.75,13.625,13.5,9.875,11.375,11.75,11.255,11.755,11.88,11.75,280,159,310,28300,151,5,3,29.3,14.1,.52,0
  113. 
  114. 11.255,11.755,11.88,13.75,13.625,13.5,9.875,11.375,11.75,11.255,11.75