home *** CD-ROM | disk | FTP | other *** search
/ Shareware Grab Bag / Shareware Grab Bag.iso / 019 / lotuswks.arc / STOKTRAK.POR < prev    next >
Text File  |  1984-08-14  |  9KB  |  102 lines
  1. "CMPQ","OTC Compaq Computer",10,7,4.74,.13,100,1.45,6.69
  2. 6.81,7.875,7.5,8,8.13,8.13,7.375,7.25,7,8.060001,6.69,7.5,7,1100,840,3438,1189,547,1,2,14.63,6.75,0,0
  3. "PLN","NY Planning Research",14.325,14.25,44.85,1.69,100,10.35,13.75
  4. 13.25,13.75,13.625,13.5,15,13.13,13.13,12.375,13.88,13.75,13.75,13.625,14.25,91,75,87,157,210,3,4,21.8,9.8,.2,8.2
  5. "GRB","NY Gerber Scientific",20.625,20.75,17.25,1.5,100,10.05,21
  6. 21.25,23.25,22,18.63,22,21,21,19.25,20.63,19.13,21,22,20.75,335,143,585,258,216,1,5,29.3,8.3,.12,15.7
  7. "HVE","NY High Voltage Eng",8.375,9.125,16.8,.78,100,12.4,9.63
  8. 9.38,9.25,9.25,8.25,8.5,8.63,8.63,9,8.88,9,9.63,9.25,9.125,115,76,59,49,21,3,4,13.5,7.9,.17,20.4
  9. "FELE","OTC Franklin Elec",18.75,17.5,53.75,1.78,100,16,17.75
  10. 17.75,17.75,17.75,17.5,17.5,17.5,17.5,17.5,17.5,17.75,17.75,17.75,17.5,136,10,3,6,14,2,3,20.8,15.3,.6,22.24
  11. "CVGT","OTC Convergent Tech",18.875,16,10.25,.45,100,6.95,16.31
  12. 16.56,17.5,17.375,16.38,15.75,15.75,14.625,13,13.63,13.69,16.31,17.375,16,4974,2866,11166,10396,2362,0,4,40.8,17.4,.01,51
  13. "AMH","AM Amdahl Corp",16.25,13.5,20.1,.95,100,9.55,12.75
  14. 13.25,13.75,14.125,17.63,18.63,15,15,13,13.25,14.38,12.75,14.125,13.5,2942,1870,314,632,313,4,3,29.9,14.2,.25,27.35
  15. "ARW","NY Arrow Electronics",20.75,25.5,111.65,1.91,100,13.2,25.13
  16. 25,26,25.75,21.63,23.25,22.25,22.25,21.5,23.75,25,25.13,25.75,25.5,815,112,51,146,118,4,5,34,15.5,.2,24.5
  17. "CYR","NY Cray Research",43,44,15.65,2.96,100,15.65,43.63
  18. 46.13,45.75,44.625,42.63,45.5,43.75,43.75,42.25,40.13,40.38,43.63,44.625,44,787,829,400,348,375,1,3,58.3,36.4,.001,23.84
  19. "ADI","NY Analog Devices",31.25,21.25,14.8,1.5,100,8.600001,21.75
  20. 21.75,22.125,21,30,31.25,29.88,29.88,26.25,21.5,20.88,21.75,21,21.25,206,206,181,230,128,2,3,42,17.5,.001,24.56
  21. "INTC","OTC Intel Corp",32.75,35.25,13.95,1.63,100,11.65,33.88
  22. 36.88,36.5,34.5,35.75,37,35.25,35.25,31.75,33.25,33.38,33.88,34.5,35.25,5706,7853,5423,4388,2900,2,3,49.5,18.5,.01,0
  23. "AMD","NY Advanced Micro",27.875,33.125,13.7,1.5,100,6.15,33.88
  24. 34.75,34,32.25,27,30.25,30.5,28.5,27.75,30.5,32.25,33.88,32.25,33.125,6600,3583,3907,5733,2840,1,4,35.5,12.1,.001,0
  25. "NDTA","OTC National Data",20,17.875,12.35,1.2,100,6.3,18.38
  26. 18.44,18.5,17.5,17.63,17.75,17.38,17.38,18,17.63,17.69,18.38,17.5,17.875,266,307,367,1527,200,3,3,26.3,16.3,.42,0
  27. "MOLX","OTC Molex",34.25,41,12.25,2.03,100,7.75,37.5
  28. 40.13,41.125,41.75,32.5,37,37,37,36.25,36,35.75,37.5,41.75,41,538,632,579,205,648,1,3,42.8,19.1,.03,0
  29. "ROP","NY Roper Corp",18.5,15.125,87.5,2.83,100,16.1,13.75
  30. 13.88,14.25,14.375,16.13,16,17.5,17.5,16.875,16.75,15.5,13.75,14.375,15.125,326,258,177,274,309,2,3,25,16.8,.6,0
  31. "BIC","AM Bic Corp",15.63,23.875,39.6,2.43,100,15.7,22
  32. 21.88,23.375,23.125,17.13,18.25,19.75,19.75,19.625,20.25,22.5,22,23.125,23.875,52,91,151,59,66,1,3,17.4,9.59,.68,8.5
  33. "KAMNA","OTC Kaman Corp",20.5,19.25,79.3,2.28,100,14.55,21
  34. 20.5,20.25,20.5,20,20.75,20.75,22.75,20.25,20.5,21.38,21,20.5,19.25,26,57,52,88,183,1,3,23.5,13.3,.6,0
  35. "PAY","NY Pay Less Drugs NW",18,16,52.65,1.45,100,8.25,16.5
  36. 16.25,16.375,16.25,15.75,15.75,16.75,16.75,15.625,16.13,16.38,16.5,16.25,16,18,22,87,95,5,2,3,20.3,12.3,.34,0
  37. "TTC","NY Toro Co.",12,10.375,44.8,1.28,100,9,10.13
  38. 10,10,10.125,10,10.38,10.63,10.63,10.375,10.25,10.38,10.13,10.125,10.375,44,61,29,33,60,2,4,12.1,10,.001,0
  39. "BHY","NY Belding Heminway",20.625,14.25,43.1,2.06,100,16.55,16.25
  40. 15.88,15.125,14.75,16.5,16.75,15,15,17.375,17.38,17.88,16.25,14.75,14.25,7,7,35,48,34,2,3,21.1,8.100001,.48,0
  41. "BTU","NY Pyro Energy",8.5,7.5,7.3,1.05,100,4.8,7.88
  42. 7.5,7.5,7.625,7.13,7.13,7.75,7.75,7.375,7.25,7.5,7.88,7.625,7.5,344,213,276,324,232,1,5,8.399999,4.6,.001,0
  43. "AMR","NY AMR Corp",36,34.5,113.4,6.75,100,37,33.38
  44. 34.88,34.75,34.375,32.13,33.88,34.63,34.5,30.375,33.38,33.38,33.38,34.375,34.5,2281,4377,4026,2302,2275,2,4,41.3,27.6,.001,20.22
  45. "AVX","NY AVX Corp",28,21.5,23.25,1.63,100,11.9,21.75
  46. 21.75,22.25,21.625,22,22,21.25,20.875,19,20,20,21.75,21.625,21.5,469,334,462,106,121,3,4,33.3,14,.32,0
  47. "ADG","NY Adams Drugs",17,14,81.7,1.82,100,12.55,14.5
  48. 14.5,13.75,14,14.25,14.75,14.38,14.25,13.125,15,15,14.5,14,14,10,24,27,21,2,3,4,24.9,8.399999,.08,0
  49. "ACT","NY Amer Century Corp",15,9.5,105,2.6,100,12.5,9.63
  50. 10.13,9.875,9.25,10.13,11,11,11,10.5,10.5,10.63,9.63,9.25,9.5,18,49,13,46,448,1,5,16.6,5.7,.001,0
  51. "AGREA","OTC Amer Greetings",26,25.25,31,2,100,13.45,25.75
  52. 24.94,25,24.5,22.75,23.88,23.88,23.5,22.25,21.75,24.31,25.75,24.5,25.25,2048,3074,1096,397,2843,1,3,29.3,17.4,.47,0
  53. "ASC","NY Amer Stores",40,33.25,294.6,4.16,100,19.15,31
  54. 31.88,33.375,32.125,33.5,33.75,31.63,31.63,30.125,29.25,29.13,31,32.125,33.25,77,154,150,87,385,2,3,44,19.3,.72,0
  55. "CF","NY Collins Foods",21,16.5,54.3,1.97,100,13,15.13
  56. 15.13,16.5,16.125,16.63,17.13,16,16,15.375,15.5,15.5,15.13,16.125,16.5,961,213,488,162,317,2,3,21.3,16,.25,0
  57. "F","NY Ford Motor Co",42,35.125,284.15,14.29,100,53.55,35.63
  58. 37.88,36.5,35.5,38.13,39.63,39.63,36.625,33.875,34.88,34.75,35.63,35.5,35.125,8241,10193,12514,10870,12697,1,3,46.8,22.8,1.8,3.92
  59. "IBL","AM Iroquois Brands",24,21,114,2.3,100,19.75,21.875
  60. 22,22.125,22.375,21.38,22.38,22,22,21,21.88,21.13,21.875,22.375,21,1,16,48,11,149,1,4,23.9,11.4,.1,0
  61. "MGC","NY Magic Chef",38,29.75,104,5.52,100,24.6,30.63
  62. 31.13,32.625,32.5,32,32.88,31.38,31.38,29.125,28.38,28.63,30.63,32.5,29.75,144,255,383,264,114,2,3,43.6,29.6,.89,0
  63. "PVH","NY Phillips-VanHeusen",22,23.25,88.55,3.27,100,23.45,20.63
  64. 21.38,20.875,20.625,20.38,21.25,21.25,19.5,18.5,19,20.88,20.63,20.625,23.25,132,37,46,16,144,1,3,23,9,.45,0
  65. "SEE","NY Sealed Air",23,23.25,23.9,1.63,100,11,24.25
  66. 24.25,23.75,23.75,19.75,21.75,22.25,22.25,22.75,22.75,23.13,24.25,23.75,23.25,44,239,626,474,919,2,3,25,14,.38,0
  67. "TNDM","OTC Tandem Computer",41,22.125,14.2,1.25,100,9.8,19.94
  68. 19.69,21.25,20.875,33.38,34.5,30.38,30.38,25.875,19.75,19.94,19.94,20.875,22.125,3371,8573,4281,6342,2569,1,3,39.5,19.25,.001,0
  69. "TER","NY Teradyne Inc",38,28.875,15.7,1.39,100,9.399999,28
  70. 30.38,30.5,30,28,29,29,29.875,25.75,26.25,26.25,28,30,28.875,669,1026,1074,2443,332,2,3,39.4,13.6,.001,0
  71. "VIA","NY Viacom Int'l",32,31.125,24.25,2.9,100,18.4,30.25
  72. 30.13,31,31,27.75,26.88,28,28,29,29.63,30.63,30.25,31,31.125,91,124,365,384,82,2,3,34.8,23.6,.39,0
  73. "WEN","NY Wendy's Int'l",21,15.125,15.6,1.2,100,6.95,14.5
  74. 14.63,14.625,14.625,14.75,15,15,15,13.25,14,14.13,14.5,14.625,15.125,1050,841,1022,502,1262,1,3,16.4,13.5,.28,0
  75. "ABZ","NY Arkansas Best Corp",27,14.875,109.2,2.91,100,16.3,14.63
  76. 14.75,15.25,15.25,16.38,17.75,16.13,16.13,16.375,14.75,13.38,14.63,15.25,14.875,231,182,157,707,85,3,4,27.3,13.8,.001,0
  77. "PMK","NY Primark Corp",26,27.875,209.7,4.8,100,38.7,27.13
  78. 27.5,27.875,28,24.63,24.88,26.125,26.125,25.25,24.4,25.88,27.13,28,27.875,48,397,325,760,88,1,3,26.6,15.7,1.8,0
  79. "CAA","NY Conair Corp",23,19.125,25.8,1.77,100,5.6,18.38
  80. 18.25,19.5,18.625,17.625,18,17.25,17.5,17.25,17.5,18,18.38,18.625,19.125,261,51,121,98,97,1,4,23.8,6.9,.15,0
  81. "MLHR","OTC Herman Miller",25,24.125,23.35,1.73,100,8.5,23.5
  82. 24.38,24.375,24.375,23.125,22.75,22.25,22,21.5,21.75,23.44,23.5,24.375,24.125,70,219,302,801,107,1,3,27.1,12.4,.36,0
  83. "HB","NY Hillenbrand Ind",24,21.375,24.8,2.1,100,12.4,21.38
  84. 22.25,21.5,21.875,22.125,21.875,21.5,20.875,20.25,20.5,20.38,21.38,21.875,21.375,293,76,65,67,44,1,1,25,18,.51,0
  85. "NSD","NY National Std. Co",17,15,67.25,1.75,100,23.2,14.63
  86. 14.25,15.375,15.125,14.125,14.125,14.5,14.5,14.25,14.25,15.25,14.63,15.125,15,19,16,116,83,12,2,3,17.5,10.1,.5,0
  87. "AST","NY American Standard",31,27.375,88.8,2.95,100,24.4,29.25
  88. 29.13,29.25,29,27.75,29.5,27.125,27.75,26.5,27.625,29.25,29.25,29,27.375,265,632,257,446,186,3,3,38.1,28,1.6,0
  89. "ABF","NY Airborne Freight",30,19.375,68.7,2.07,100,13.4,18.75
  90. 18.75,20.25,19.75,23.25,23.125,21.5,19,16.875,16.875,17.38,18.75,19.75,19.375,82,82,555,260,63,3,3,30.5,17,.64,0
  91. "CCTC","OTC Computer & Comm",15.25,15.5,13.25,.000001,100,7.25,15.38
  92. 16.38,16.25,15.75,14.25,14,13.5,13.5,13.75,13,15.25,15.38,15.75,15.5,354,2176,215,139,303,4,4,24.8,12.5,.000001,0
  93. "BIRD","OTC Bird Inc",8.625,8.125,71.75,.93,100,14.3,8.38
  94. 8.25,8.375,8.25,9.75,9.625,9.25,9.5,9.125,9,8.625,8.38,8.25,8.125,99,15,40,36,47,4,4,21.6,8.899999,.00001,0
  95. "BEB","NY Benguet Corp",7,6.125,19.85,.74,100,10.95,6.63
  96. 6.63,6.625,6.625,7.75,7.75,7.38,7.5,6.625,6.625,7,6.63,6.625,6.125,173,112,80,238,353,3,5,11.9,5.3,.25,0
  97. "WWW","NY Wolverine World Wide",16.75,14.625,56.95,1.5,100,17.2,15.88
  98. 15.88,15.875,15.5,15.25,15.38,15.5,15.89,16.25,15.88,16.75,15.88,15.5,14.625,71,109,3618,102,54,5,3,29.3,14.1,.52,0
  99. "R","NY Uniroyal Inc",13,12.5,70.2,2.14,100,19.6,12.5
  100. 12.63,12.625,12.5,13.63,13.75,13.13,12.88,11.5,12.5,13,12.5,12.5,12.5,749,2361,1282,1676,845,3,3,18,12.1,.1,0
  101. ,100,19.6,12.5
  102. 12.63,12.625,12.5,13.63,13.75,13.