OCR Text |
Show r f p f 9 T T , 0 , t I f r, y pr ttii y1"1, ji rr tyt y r t0j ' yrryir y-'-- y y yy- - y y '4 i.V ork Stork Nkv Trniisnciions Exchange-Composi- te The Salt Lake Tribune. Saturday. April aTrT BSS Fo! towing are Bi0 3lito 7? 9 (UP!) compee dosrnp rwjnonwae compawe 8neS ) 04 16 prices lor s locks Hstea on tne New York Biscar Fed YORK NEW Stock Enchant. BiackAD Net Sales (hos) Nigh Luw Close A A S 12 AAR Cp 4 14 ADCott L 64 U 2275 50 CFifiu 2. 6 53 29 AcmeCI I 40 AcrrvE I 32g Ch9- 6xHiUs2l6 6 Blair John I 6 15 6 I 92 12 .80 7 I 4 I 90 9 BioahR 9 BiueBei - 36 21 7 i Tj Coopr pt2 90 CouprLb JO CoupTire .54 Copwto I 74 Cordura A0 Core Ind 44 CornGI 2 32 76 BiissLg 6 23 3! N Surti BoiseCa Boroen 205 366 r3J - u Z2 4 - 27 3 l 21' Inc Aiieen Atrbm F 60 Air Prod 80 80 Akzona Aigasco AJaMona H 16 6 21 5 23 4 47 191 25 11 382 4, 184 46 154 16 22' 2 10' 2 71 31 9 13 14 18' 15! 36''? 59 20 16 144 17i 25 197, 14' 25 BUn pfA3.95 274 247 24 15' 16 BmGrp Alaskaln 475 183 15 28 331 186 49 23 20 6 Albany! AlbertoC .50 9 9 Albertson 80 6 AlcanAI AlcoStd 108 7 Alexandrs 94 10 AlexAlx 06 8 IP AllegCp 5 AlgCp P5 86 40 4 60 Allgintl 5 Ajyln pf2 19 71 Allnt ptil .25 AllgPw 2 16 6 857 8 27 Allen Grp AHxj CP 2.40 4 406 8 AlidMam U Allied Pd .20 43 7 80 170 AlliedSl Allied! .969 6 63 355 Allis Ctalm 27 AlOil p(5.86 AlIrghtA 48 14 362 80 9 )000 Alcoa ? 11'. 364 22i 15 29H 377 21 9 19 IP I74 18 5H 306 254 1976 SO1 29 48 176 23 54 20' 4 25 14' 77 706 194 X'? 16 6 196 134 22 S9 24 2 32 11 7 11 204 31' 194 r15 12'. 516 344 26, 3P ? 14' 21 14'? 12 6 12 26 58 61 364 78 31 2 162 27 36 6 1.76 BrownS 1.32 Brwn Ferr Brunswick 20 Brush 88 Bucyrus BodCppf .60 Bundy .60a BunkrH 2 16 Burl Ind 1.52 BurIN 1.52a BurIN pf .55 BuN ptC2 13 Burndv Burrgh 2.60 Butler III .52 Buttes Gas 13 25 14 Z7 18 22 22 12 BnsMy 2 10 12 2136 Bris My pt 2 BritPt 1.97b 4 45 Brock Ho .10 25 81 3 20 7 Brckwy BrUnGs 2 70 6 52 1 Briggs 9 Xa 8 6 10 2' 4 23 38 144 16 3 I 15 12 9 IP 158 27' 913 686 5 5 184 306 20'? 10 3455 676 69 14' 56 216 Culbro 22'? 46 5' IB Cabot Co 9? Cadence ind 7J Caesars Wd 8 CainnM ,25e 11 xl5 40 6 CamtrW 39' " CamRL 28a - V, 24 a MO 8 camp ,. p25'i- 9 Camp Tag 81 ? 7 CdPcEt CdnPac 71 12 69 90 S7 7 CanaiRn A4 23 CapC Cm X 12 114 Cap Hid 32 8 1993 Carl Okf 20 6 64 88 6 273 Carlisle Car Ci&Ob 5 19 z2b0 fl DaycoCp .56 Davton Hud 1.90 DaPLpI 7.70 DeanFds .60 DeereiCo 2 DetmrP 58 CarltnaF 56 6 Carnation 2 7 CarP pt Carpntr 2.10 264 296 10 26'. 194 13'? 34N 22 12 23? 46 136 80'? '? 44'.. 1.20 1.22 Cart WaJ .40 CascNG 1.12 CastieCk .80 75'. 27V, 56 246 92? 18v? r926 48. 516 24. 2D'6 I2 21 176 194 29V 14 12 156 198 11 CatpiTr 2.70 92169 43 CB1 In 1.40a 7 B S 2.80 C I C C I Corp 5 31 6 . 37 24 ; 6 1 3 In 27H 236 - 28i- X' U' - 23'.- - 6 ' 31i- 86 9 1 ' ? 4 9 Ul66 GAF Cp GAF pt 9 ', t iri 126 978' 2 V? , 57 47- - 46 - 6 v XI 346 126 176- - - 506 Sv 21't 61 V. 10 p826-12 I U MDt ? k' McGrHI McIntyre M t Ml Lean 32 90 6 N Ml Neil v, MeadCorp 2 4 47 Measurx 26 156- 43 ; 95'?- 15 75 - I ktedtron ' X , MEI CP 4 IX 3?N 19h 118 X ? 13N X? 3 30. MrJT1, 13. 56 14 51 12 - 14 17' 16 ? 75 I 72 ll 37' 6 366 45. 60'. 24 55 166 X. 66 X'y 2 40 GATX GCA Cp .X 6 6 6 10 .32 11 GEICO 56 12 Gel co Gemini Cap Gem pt? 40a GAm 4.26d GAmOt .4g 8 P6 i, Intrpac N Intpubt 126 41 ?7h H 376 I6H 4 .. 22' 6 W 49. 16 .68 4 96 10 91 iowaPS 2 IpuoCorp . IrvrngB 35H 13 7103 3 5 616 8 9 49 7 S3 366 2Si 37? 23'. 8 12. 19 14 19 4V. 11 6 7 ifb 72 39 6 24 15 251 13' 6' 11 134 1U? r 19. 15 44 6 MGMGr 5 6 Metromed MtEot 8.32J X' . 4 X?- - 6 MtEpt 8.12F MtE pt 8.121 13'. v. MetEpt 7.o8 Mexico Fnd 15 MichEn 1.34 13'?- u!94- - '4 MhWpf 2.67 276- 16.- - 423 419 11 dO rX6 56' i ziOO OO 55V? 55 14 7 8 2 13' 4 6 21'? GNutritn 04 GenPub Util 17 16 itefcCp Inti Inti 296-1- 6 Gen Re 2 16 11 Gen Refrac GSignal 1.60 9 284 GTE Pt 2 GTFiapt i . X GTIFIpt G Tire 150g 6 Genesco Inc 7 08 GenRad GTE 4 " - ' ' 2' H X' ' P57V? 3 2 5 4 26 91. 246 24 8H 8. 12 29': H' 16 3 31 fl S rll'? 22'? 46'? 17N 216 45V. 27 6 6N 33' 35' 61 10 19 88 15 1041 7 26 174 Johnson EF 23 107 208 JonLogn 60 35'? 2 S 7, Jorgensen .84 9 X Jostens 1, m 5 fc'v- - 1, JovMfg 1. 10 191- ,- y, JWT.Gr 1.44 14 K 51 v? v? 15 426 v, KaisrAI 1. 1664 6 16- '- U KaiserC 1. 929 Kaiser Steel 24NKaneMil .X 10 57 506-17 v KanebSvc IX 2865 46 V, KnCPLt 2 Z200 KCPLpf 2.X , JonsJons JhsnCn 1, m? 41 X 72 zXO 36 16 18 10 13 36' 4 9 , 15 27 76 21'? , 236 18 47 77'? K- 16'? 15H 15 ? 22. 26 22'? 66 - - '. - 84 13 44 , MPubpfZ61 '. - i - 58 19 5 471; PhilEW 9'? PhiiElpt 8 15 12 X', 166 X6 p22a4- .tt 96 AmT&Tpf 4 ATTofA 3.64 ATTpfB 3.74 AWater 120 4 64V. 40V. 7 41 3 14v. Z2X 10 4 12 X' AWtpfAIV. Ameron AmesStr Ametek 9 6 160 8 .40 l.X 11 65 244 81 35 AMF 1.3614 318 X' AMP In 1.44 1. 16 21 I 895 62 Amtac XV. X 106 8 X' Asouth IA0 5 Amstar 90 4 175 296 Amstr pf 68 X 6V Amrep Corp 546 27' 274 llv. 8 - CenTUI 6 36 X '. 5- 116 p26 14' Vj 37'. 55658H- - ?N - 29. XV. 14 136 8'? rpntisov 2.20 Cent Vt 212 CentryTI .72 Cent Dt .05b Cenvill 4g Certain Tee Cessna 6 M 10 Champl 117 213 24 14, 10 X 8' 6 10 13V, 15 T5W 266 82 94 276 5 3. 6V? 27i fl 356 11 6? kv 6' 86 18 T2 191 606 41 44 1 62 ct,M ptMB 16' cm pnojod 14 X' 33 2 pa -- H. 714 M 6 6 10 13. 181, ChmNY 2.x 4 445 356 r34 X' 236- Ch NYpfl 6X 77 XV? X 596 8 92 371? 216 ChesCp I. 56 76- OtsPnd 1.72 10 631 396 26' 19 18 9 78' . ChiMMwCp 116 X'- 18 8 63 ChiAAMCp pt 16' ? 46 13V ChiNW Tms 5 764 X 12 Chi Pneu . X 24' 137 5 7 2 ,2 2 IV? ; ' ,H 7 J 7 J ChockFll ChrisCrft .40 15 5k 10 Christiana 26 Chrmoty .90 23 Chroml pt 5 173 24 3 5B CNA I , 39- - H - j 1.20a 79 7 59V? 1. 2. .76 Colt Ind t.80 Col Gas 2.86 .60 7 12 61 2 6 8 14 JComblnl. V:CombE E Comdisco ComSow 23' X X' 8 5 206 136 Z 34 6 6 709 234 8V? 46 9 18' 21 29 17 6' 14 V CE pfKll.X CEd pfF8. CEd pfE7.24 CwEdpt 2.87 CwEdpt 2 CwEdpfO Z76 Zl Z13950 58' 14 25 7 22 2 17 13 CEd plCI.90 ComES ' v 104 1.88 CEnS pf9 80 ComSat 2.X Com Psv .32 Compugrh Computr Sci Computvis ConAgra .86 ConeMJ 2.8 ConNtg 2.X ConrcCp .80 22 86 71 6 11 Z3X 21'? 36H 64. 16' Pl9 276 24 6 tt PiedGs Per ' Irrpt Pillsbry 2.24 PwneerCp I PwnrEI 27d H PitneyB 1. ' PitBo pf2 12 Pittston l.X ' Plan Resrch Plantron .16 18' 86 10? ' ' 6 6 8 14, 102. Z X S47, ZX 72 5H, I 18 X 17 18 712 131 43 138 939 361 10 27 5 5 18 65 ? 29', 69 - 21 - 26 17 21 78 54 ? 4? p47 - 19 16?- V 24, X 2 37 5 86 23 .40 11 BasicRes 5k 9 64 8 98 V? BaushL 1.56 54 Baxter TH.46 15 1082 36 44 11 BayFncI CP 44 BavStG 2.X 7 X 3 14V BayukCrg 8t 3 5 36 Bearings I 7 n Beat Fd 6 8 X X BFpfA 3.X Becton 110 Befcer Inds BelcoPt .60g BeldgH .36g BeiiCan 1.96 BellHowf .96 Bell Ind .24 BemisC 1. Bendix 3.X Bclx pfB4.04 BenefclCp 2 BenC Pf 4 X Bnguet .4?b Beiktry Ptv Best Prd .32 9 14 5 7 6 10 6 3 6 12 11 186 12 32 33 81 13 3 35 8 5 17V? 5 27 J6 444 X 50 17 37 8 18 33 5 18 6 14 - 1T- 812 14'7- ,5- 602 11 23 112 22 16 25 223 16 786 277 ' 216 8'i 13 17 r X V 16 24 V 2 119 -- 3 V - Grumn II Grum pf2. Guard In .32 7 Gult Oil 2 5 757 13 14 396 204 236 174 19, ll X78 274 42 8 .56 .92 1.44 ABA inds 9 Free AtneUn .36 12 Ac Von tnrts Acme 231 AclonCp AdmRus .14 16 AdobeOfl .X 12 Aegis Corp 6 Aetoflex Lb 11 AeroFlw .75 5 Aeronca Inc AIHOSP 05d 7 Six After Air X 8 AlaskaAr 6 AibaWd OSb 9 Alo Airl 5 117 AliliySt Alpha In 10 16 Altec Coo Altec pt B Alte 01 Cp Amdahl 16 Ameoco I? 6 Am Em wts A Israel Olf AMaizcA 52 4 AMaieB 5? 4 ArnMd Bldg 35C AMu'inn 22 10 APetrof Am Plan Cp 4 3X9 APrecvi Am Soen Amuero AndsonJ ArxlreaR Anglo Applied 32 5 Sk 21 8 I0i 32 .60 16 27 3 Dat 10 Argo Petrol Armatrn Int .X Asamera .40 Inc Astrex Astro Drillg A T I Incorp Atlas M ,60b AflasCp wts Atlas VL .20 Audiotrn .16 AutmSwi .92 Avemco .54 Avndl 20g AZL Resour AZL ptA .46 BATind 17d Badgr M Bald Se 32a Bancrtt .35d 25 3 109 9 10 3 Vt H- ' EiginNt IA0 6 1. 8 . pf EmrsnR 20i EmeryAir 6 Emharl 2. 178 36 12 12 4 Zl Z470 J' 15 37 266 X 26 9 3 3 11 ir, 33 HartSM M2 11V 4 HarteHk 157r25 7 .90 10 3'? 134 T uX HawaEI 2.84 Hayes Albin Hazeltne .tt 1iV? 22 24 40 61 14 42 27 101 10 93 37 Hatter lA8a 12 X - Her cule 1.X 9 45 16',18- - V? 18' X2- - pi?? 812 X 13- - u28', F F l.X 2.80 FieWcrest Figpelnd . Filmways 72 901 Homes tk .40 I7d Honda Honewtl 3 Hoover 1.24 HoriznCp 5k HospttCp .44 Hotel Inv 3 HougMf 1. 15 71 8 6 269 6 225 17 10 14 1142 9 4 7 16 9 114 HousFab Houslnt 1A5 6 1036 7 Hosln pf6.25 226 Hous Pf2' Houstln 2.16 6 3576 .8 z 8 21 5 18 FncICA ABg 5 Fncl SB 10k Financial F 72 16 6V 16 15 3 13 3 Hubbard 13. ? X X 11 6 Barnes Eng Barne!l X Barry RG Baruch F X BDMIn BeardOil 15b .08 Beehitt Inti Beltran CP Berg Entrp BenfSt A Bent St B .40 32 14 BergenB Berry Indus 5 Befhl CP lOt 6 15 BevlyEn Bcxtord Cp Bic Pen BinksM l.X BioRaLab A Btessngs .66 Blocker En 48 Biounl BoltBrr X X 75 39 18 64 102 1 Vt 18 10 22 18 15 9 M2 13 16 7 12 5 12 2 HudBaA HuffyCp HughesT X 813 8 X 10 43 8 6 25- - 37- -1 13 13 - JH 26 Pwr 2. IlIPwpf 2.13 IlIPwpf 2.35 IlIPwpf 3.78 III - ' 4 - v4 I5 Fix pfB 2.75 FfightSa .16 FloatPt Svs Fla ECst .10 V, FlaPrg FlaP U 1.80 104 21 3 66 25 12 116 7 118 7 1396 3U? 25 22 2T, S 27 17 22; 27rl4 17 12 A... X 14 16 p31 Cp IdeelToy 1 - 53 802 7 578 z zl 15 64 14 24 10 24 106 71 38 5 9 2 129 27 5 ? 176 18 8 23 10 21 25 12 76 27 13 21 X 72 - 296 166 126 76 45 256 76 13' PlO 5 61?- - 5 6 6 IndPwL inexcoOl Ind Burgess Burnslnt .60 81 16 203 4 76 2 17 4 - 26- - , CC Caesars NJ 9 CalRIEst .88 10 7 H CalPrl Cm 6 6 22V 3 6' 9, 2 8 34 Cameo Campbl ? 10V 17 6; 6 6 t 3 7. 7 4 14 U? 15 X 4'? 4 7 5H 84 23. 7'? 8. la 15 84 ii 5 11 8? 4 Res X I CastIC 1.92a C D I Corp Celki CraH CenMpf 3' ? Cen Sec ,25d CenFac 05d Cetec Cp 16 Champ Hm 72 ChampP ChartMed 16; ChrAM 4 6 5 .75 CandOcd .36 6 CapitlFd .20 12 Caresa .I5d 7 CaroEg 1.44 10 CarPwLpf 5 Carrots 09g 4 Castle Co lb 7 2 9V, 4 15'? .20 CdnMar TV 6 -- 19 5s Z 5 3 97 115 X . NCH Cp .72 NatDist 2.X Ntl Educ lOi V? Ntl Fuel Ntl Gvp 1.48 Natl Homes NUMedC .46 NtIMedE NtMineS .X ' NIPrst 165a v Ntl Semkwi H NallSer I 48 NISIand 1.24 Nall Steel 2 'v Natoms 1.40 Natom ptC4 NCNBCp .88 NCR Cp 2.40 Nev Pw 2M NvPwpt 1.95 NvPwpf 1. NevSvL .7 ,? NEgEIS 2. 8 6 6 u. 16' 24 94 11 24', 6 12 37 15 10. 5 9' la 104 lWt 20 23 25 -- 9 65 58 104 24 14 50 25 37 15 19V, 46 8' 21 4 10 1044 26 p41', , ?? 6 21 31'? " " 44 36 12 ,8' V" 16 24 LomFcl LamMe LoneStr 4 18 7 23 62 , " 14 !5 II"- - 24 24"- 71 4 " - " V 14', 39 21 21 H 45V. 34 13 10L u y 16 7 10 6 1SV4 14 12 53" 26', .92 9 14 (6 LaGSvr ,43g S La Land 1.00 La Pac 40o 21 LouGas 2.22 7 Lownst 1.20 5 LowesCo .40 16 LTV Cp.SO 2 12 2721 332 86 42 Macmill MdCV R Mcy pfA Mad Fd 1.08 4 .48 17 1.16 8 .72 7 .16 H I 4', .50d uMagicCh M uMalonH 1. uMngt Assist uManorCr .36 Manhtn 30g Z Mi Ufe .X Man Hn , Man vile 2.92 1.92 MnvilpfS. V 20 24 24 23 14" 10" 47 Z3" 30" 16" 14" 16" 40" P 40 15" 10" 774 26" 4" " 08-25', 780 34 95 19 9 249 34 41 zl 365 22 6 47 15 21 10 35 19 265 16 34 7 5 404 16 7 319 9 4 878 9 24 6 X X 28 21 42 16 6 38 3B 114 1095 36 6 13 2H 63 38 16K 4 55 31 4 220 35" 10. NiMpt ZlO NiagS 2.73d Nicor Inc 3 6 NL Indust 6 7 6 1085 9357 266 36 10 53 195 187 S 2 X', 7 159 33 33 24 39 16 2 23 25 26 5 Ztt 62 16 17 6 18 zlO 2 w . 11 22 17 II 9 5r24 733 X CHBFd B A .25 Q5e Dt Chieftain ChiltnCp .X Circle K .74 CitzFN 3k 2 4 7 70 X 14 8 10 37V, 21 22 15 184 32 ' 3 IS1? 2 4 3 r9 15 27 45 z 8 I 5 23 I 75 8 1 zlO II 5 26 8 3 15 37 3 12 344 5 15 23 9. 6 7 22'? 7 13'? 4 . 11 15'? 4, 8 i i 19 i 8. 10 23 14,- 47 X 21 12 19 Cross 1?, Dale El .I6d Damon Cre Damson OH Damson wts Dataord X Dataram Decorat Del DelwFd Deposit X 31 AT L& i 9 12" 11" I ! 4 4 34 13v, 12' 2 3 15 2 4 7'? II 12 12 8 10 1.74 .50 2. 5 8 6 7 34 24 5'?3 Docomn .70 Dunes Hotel Dunlop .04d DuroTs 40b DWG Cp 5i Dvnalect X .X Dyneer EAC Inc 9 18 16 13 13 7 22 16 S X, i NE Nwst In 208 5 NsMtl 6 1.20 NwsIStet .80 Nonon Co 2 15" If 11 28 25 22 18 7 9 M6 22 OccdPt 12'? - 22 Vt XV? 4S' 25 90 71 23 13 2V 21 19 10 30 12 22 42 4B 36 X 55 18 27 12 40 59 13 10 18 ' Vt 9 - 14- - 22 28 ', - 12 11 - - OceanDrll Ogden 10 10 113 142 691 16 1267 31 - i 12 4 ? 7 2 23 6 2 19 48 1 32 Oh E pf 8.8 Oh E pf 8. OhE pf 10. OhPw pfl4A OhPw pf!4F OhPwpf 8.04 OhPpfD 7.76 OklaGE 1.76 Om CP l.X 9 2&1 18 15 33 9 12 2 1- 6- ? - I2- 27 27 S3 24 , - Omarklnd Ommcre Oneida Oneok EtiLav EvansA Evrest Exectv Ind ExptSurv 3k 6 9 Fablndu S 5 FairfktC Fairmnt X Of 7 5 2 1 .72 I 2.8 Z70 Z90 8 5 6 14 639 31 36 I8X 5 5 21 53 16 52 .Q5d 7 11 7 21 4 7 80 19 117 114 27 14 P P Lumb 120 PacPL 2.16 Pc PL 3.75pf Pc Scien J2 11 21 1067 9 1 613 14 10 85 5 9 2 J 15 5- 16 10 2H- FlukeJon Foodrama 1- 16 Foote - - 13 16 V? 2, 8 3 7. g!4 47 - I4- 27', 6 1- X 26', X 7 k 14 v, SingerCo 10 Stngerpf 3 .41 '? Skyline Smith AO N Smithlnt SmklnB 2 32 I X N Smuckr 59 55 I X I9? X ll 404 4 24 111 9 7 191 N Sonat SonyCp l SuuLin Source H Sourc pf? U SthAtt Fnd SCarEI 192 SoJersy 6 2 14 X' 17, X 17 16 41, 9 - 19 X Pl3 X 186 25 16 17 1' 12 X 156 286 46,' 9 S37 5 tt 14 11H r9 k SO Sthdown 23 H SoestBank 10 Soesl PS A 29 U SwsFlaB SoCal E 3.24 29' 62 7 6 SoufhCo 7 SlndGE 2 19 SoNETI 4 56 7V V, SoPacif 2 So Rail 4.24 8N 25SoUnCo 1.56 -- IV4 Sttkand 1.16 p 196 6 SthlndRI X 15 H Soumrt .06b 6 -- V? SowstAir .32 10 15 I 11 Swst Be X 6 SwstEgy .52 10 p13 V? Sowst FI 80 tl 16616 Swst Gs 1.16 9 '? 7 56 21 14 13 23 47 53 544 X 69 499 78 137 98' 704 17 216 216 43 37 37 26 X X 18 26 11 76 , ) 15'? 9 12 18 24 184 V 2 65 45 68 8 1816 10 837 5 1570 10, 2X 4 45 102 27 17 4 5 53 46 25 15 6 11 28 54 192 , IX 224 z900 9 42 12 4 X UN 354 4? 66 4 265 26 1 734 52 39 23 58 X 470 31 55 17 90 26 X 19 737 36 22 25 41' 17 22 21 9. : 12 5 2 15. 46 1 144 6 ; 22 31 194 35, 16, UmvLT Upohn 1.64 2 28 84 USLIFE USLF pt2.2S Uslife Fnd I UtahPL pX X 2 Ut PL Pf? 90 Ut PLpf 7 Ut PL pf? 04 Ut PL pf2 36 6 Valero E Valley VnDom Varcolnt - v, .32 12 .12 .52 VananA 7 119 ? 81152 67 ltt 31 S ; ? 46 21 Pl9. .1? . - 13,- - 34 25 12 X 31 39 19 15 19 10 16, 11 11 7 5 10 239 10 XI 6 554 ? X4- P214- 6 6 U'; 63 61 )6 422 S'? 90 20 ? X', 36 38 121 7 2 157 18 10 16 34 X 2 10 5 31 11H- 12 4 13, X tt I Utd Cbi 149 UEnrgy 2 32 UnitIUu 2 92 UnitHIptC 4 Utdlndus lg 12a UJsvB UtdMrch Mt Utd FkC Mn XV 22 716 39 42' 84 10 57 30' 1.10 6 198 34 06d II 5416 2 40a 32H 2 A0 24 SrwOnT UBrnpf l.X 11 k, 19h I IX 18, 5 13 86 Inc Unirovl Unirovl pf 2 Unit Oiling U Brands 34 13 4 9 91 Z59G0 X 9 16 6 266 X 34 26 3 25 14 18 21 V V 4 715 364 5 6 5 37 20 42 45.-23 186 20 24. 7 18 13' 15 X 14- - 17 - 14 6 13 8 22 gl6 77 k- 11 13 22 X'?- 7 14 H 334 - 8 9.62 7 45 484 48 59 14 17 ZX10393 736 24 18, 46 X'? 9 Stauffer I X 6 53 S3 Steego 1 .12g I 524 18 271? 5 14 I'? Sterchi 76 I 7 C66H2H SterIBcs .72 7 16 SteriDg 1.01 12 21 13 1 96 13 StevnsUOg StewWi 1A8 10 71 g99'? 23 StoklyV 1.48 9 X -- 17 7 p20k 3 10 8 11 rk 18 18 3 16 21 TT 24- , - 26- 11 v 31 I 8 136 31 19 Walgreen. WlkerH l.X Wallce B A6 WalMart 36 Warnco I X Warner C X 4Xr49 X' 6 3S7 29? 13 15 1891 63', 34 WarnLal 2W2l07 WashGs 2.76 4 10 9 29 36 25 43 34 - 49'?- - 29',. 57V? 24 17 22 - 8- t 1.04 39 35 7 Qs1or 31 ', r 3 4 40 10' Sun Co 2.X 8 4 1326 29 80 .80 117 162 Cp pf 2 47 2 6 .76 41 31 829 9 rlO1, 13 44 5 17 12 43 10 5 15 10 10 13V? 26 5 16 12 14 5 28 11 15 51 V, Ranco .84 16 5 57 10 Raybsto 518 5 Raymlnfl 9 2439 Ravthn 1. RB Inds .16 57 51 ? 11 3503 4 28 14 22 26', 51V? 9 RCA I'. 37. 9 ul0 31 w , 4 - X 16 18 84 I' ? 25- - 24'?- - V P 94 65 V? - 17- 2D 14', 19 42 39 13 17 15'?- 15 22 V, 27 ' - X 61 60 16 27 26 27 27 39 45 48V? 69 92 S3 54 73 99 X 99- 47 45 12 51 V? 16', 8H1- V4 - 16 . 6 ReynMt 2. RevMtpf 4 RchVks 1.8 RiegITx 1.80 RioG in l.X RioGr pf .80 Rite Aid .80 11 R L C .64 6 10 Robshw 1. 5 Robrlsn 7 RobinsA RchGs 1.769 5 RochsT 104 8 Rockwll 1.56 7 RohmH 2.80 8 Inds 5 Rohr Rohr pf 3.12 Rollinsln .56 8 Rofm Corp 20 R orison Cp 9 RoperCp .90 5 4- Ryiri Ryder 1.08g 14'? 15 11 23 5 27V v, Sabine 8'? 16 19 10 23 44 15 31 30 31 X 95 31 19 R- -11 9 19 29 8 816 '? 2 S 9 - SJnR - Sanders A4 SanFe Ind I p22P24 234-- 1 P18 25 - 23 11 35 tt 18 44 20 16 Xv4 1- 9- u21?? ? 9- 24- - 9 8 18 22 31 19 3 16 pllH- - 29- - 3 24 50 71 p6- - 28 55 77 .1 28. 24 13 24 36'?- 6 p6, 21 275 375 X 8 39 6 569 49 7 2 17 7 21 25 8 8 8 5 1147 39 7 926 r17 12 45 14 9 19 X', X 28 27 X 25 4 18 4 18 17 11 6'? 26 5 3 15 11 49 39. 3 125 19 45 23 V, V? 19!? 34V?" V, X 24 9 16 30 10 19 20 7 X 10 18 23 37 13 26 27 - 12- 488 J Tiger Intrnl Time Inc 161156 1.57 7 Timepf 22 Tme ptC4J0 14 TimesMrr 2 10 37 13 6 Timken 3. r, 27 13 25 14- 9 16 59 16 i 9 X 1Xr19i 2 JJ 625 173 26 38 ml 2, 231. 15 403 7 lllpl2 -- 10 12 17 2i4 X;- J; J5 26 41 59' ? 31 78 4 175 33 Todd Ship Tokheim M 7 57 20 Tote Ed 2.X 6 502 19 ' 4 19 TolEd pf2.X TonkaC 20d 6 47 34 TootsRI g 8 11 13 15 Toro Co Tosco Corp 12 2 28 TowteMf .44 50 20 18 Towle Pf .44 Toys R Us II 2 rX a I t31 S$ - 32 31 49 47, 21 10 15 14 Zurnlnd l .X FOOTNOTES: Composite 35 59V? 42 54V? 16 10 6 6 8 13 10 22 6V?- - 11 - 1913- X 6 35 37 20 16 tables include trades from '? eight markets identified by last price indicators tor markets other than NYSE g- ton; as: block trading system NASD; used by institutions; 51 77 x Philadelphia, dividends annual rate unless otherwise identified: (a) plus extra; (b) paid in 1981; (c) payment on accumulated dividends; (d) paid so far in 1982, no regular rate; (e) ? cash cash plus stock paid in 1982; plus stock paid in 1X1; (g) annual rate plus stock dividend; (fry) paid in 1962. latest dividend omitted; (i) percent m stock paid in 1982; (i) percent in stock paid in 1982, latest dividend omitted; (k) percent in stock paid in 1981; (q) in bankruptcy, receivership or reorganizacapital distribution; (s) tion; (t) when (wi) issued; (wt) liquidating; ex warrants, (x) distribution. In omitted SALES: hundreds except tor those designed (z) which are lots and carried in traded in full RATIO; The pnoe of a stock as a multiple of earnings -- derived by dividing the latest 12 month earning figure mto last sale price. : An (r) next to the price in or low column indicates tha the price is a new high or new tow for the past 365 davs. () 14.491 .3Bd SnARI 1.68a SargWh l.X SaufBF .1 hit SavnEI IX SavEI pfl.X - 14- 9' i. - SH 174 16 10 3395 9 5 7910 46H X 69 91 22 45 29 Tesoro .40 4 IX 24 9 42 Tesor pf2.16 - 2 24 StRegis SalanfCp SanDGs SJuanB 9,- 3 P55 6 3 StPaulS l.X 23- 8 2 Tetdyne Inc Telex Corp 2 Tennc Ten pfB 7. Tenco pfCII Teradytt Inc '? 54 SefwStr 2 Saga Cp .56 SUoLtP 1.34 24,- 74 8 11 15 18 27 18 19 21 10 26 10 10 35 -- 1 Safgard Sci Sategard wt 33. 114 15.- 1?? 23', X2l 65 - 1211 4 X,- - 9 24 30 21 26 16 - 12v? 16 9 12 18 5 27 10 9' 5 1418 1.04 Russ Toq9 112 37 2 74 276 X 31 25 79 C5 39 218 36 19 18 26 29 290 r32 14 6 471 15 108 29 1438 43 23 71 56 15 15 31 496 21 75 3 15 23 15 11z7824'? 10 Roy ID 2.61b 4 Rubbm 1.24 12 - 15- .98 .08 Rowan Rown pf2.44 RovICr 1 11 MX RorerGr ',- - 13' 23 ReevsB 2.S 33 15 Reichold .46 518 11 Repub Airin 25 34 RepWCp 2 39 Rep Fd l.X 10 41 43 1. NY 5 Rep 1 27 Rep pfA3.12 Rep Steel 2a 2 54 X RepTex 1.48 6 782 45 RescCott .X 5 18 18 RevcoDS .76 11 2690 27 2 75 Revere CAB 7 Revlon 1J4 7 936 47, Rex ham .60 7 61 18 Rexnod 1.08 7 X 19 Revnkh 2.80 7 z429X 12 45 Reylnpf 4.10 Revlnpf2 l 7V - 26 8r ' f 31 8 6 12 13 36 - ... 2S, Whlpool White C 150 White PfC 3 Whitker 2i Wickes 2.14 Wicor Wieboft .4 Will Co I X Will Etectm Wilshr Oil 3i WirmDx 2.16 Winnebago Winter Jack 10 - 6 22 37 7 11 9 41 2 u30 6 92 1?? - 44 3 48 82 WscosTr - - 17- 55 38 34,- - OO ?4 . 11 I 13 U 3 41 6 Fred HI FR Uqu Frank sN .45 Freouen El Fnedm .2 Friend Fros Frionlnd Frtschs 30g Fronter .20g FrontAir ws Galaxy Mill - 8- FPA CP Franc OI&G 10 23 7 5 34 2 75 74 X X 33 23 16 14, 73j 17 8, 8 r? 28 19 3 7 6 g!7 3 10 19' v. 14 6, 2 8 10 15 3 11 17 15 3 6 Galaxy Oil X Garan Gates U X Gelman Sci -- 1 v , ? , 3 538 4 7 4 2X 6 36 14 ir,, 16 18 21 19 5, 11 Gemco Natl 7 10 62 18 GOefns .6 5 I Go Emp g 6 Gn House .12 6 55 10 Genisto Tec 17 X7 X 7 GnovDr lid 14 27 5 GI Export 6 216 7 15r23 GianFd l.X 25b Glassrck Glatfltr 3, 3 22 6 17 11 GiantYI 15 11 2 16 7 3 15 17 19 29 5 5 5 10 76 X 774 r31 10 19 IX 27 2 13 11 24 11 22 21 54 X 6, 17 V 11 11V 13 31 11 ll 6 7.709 .52 142 Greenm Bro 15 84 G R 16 7 13 23 5 3 5 4 9 4 X Guttstrm Id 8. t rU 22 14 Hstings .40a Hawaii Airl Health Chm 6 5 14 4 HlthMor 8 124 74 3 14 5 9 10 a 4'' 3 8 4 2 13 . Hamptn ltt Harvey Grp Hasbro 40g 4 114 64 4 23 44 10 Heinke Heitm Mfge Heizer Corp Hektor Inds Helm Resor '? Hershey Ol Hi G Incorp Highlnd Cap Hiller Awi 8 HMGPrp P2 27 31 v?- 14 8 ull'? 7 12 8 1 7 17 3 9 X 43 2 692 62 57 5 13 10 13 - InstmCp Instrum Svs X 14 2 79 25 106 c HCp X ICMRH ,85d Imp Ch .2!d Imperial In Imp Oil 1. indP&L pf4 Inflight Svc 6 27 18 H H 6 Hofman Ind Hor met .96 lOi HomHd HoOITr .83d HuttJlA 1. HubblB 1.08 Hub pfE2.06 v. Hunt Hlh .12 HuntMfg .34 Husk yd .15 . 3 8 8 G 75 9 8 2 2 2 6 X 18 .16 17 164-- 8, 15 4 4 15 24 15 6 6 9 6 3 3 10 16 5 6 8 7 17 X18 5 7 5 Hinderliler Hipotrnc a? 8 6 7 6' 9 35 12 3 17 13 17 12 8 3 4 2 9 966 8 5 12 22 15 4 5 11 16'? X EM 7 6 14 2 4 8 71 Corp GTI Cp .03d Guar Be .1 GoardC g .72 Guilford Gulf Cda .44 19 34 9 12 2 4 17 17 Am Ind Grubb B 17, 29'? Granger As Grant In ltt Grantlnd wt GrtLkCh ' ? 18 85 2 26 8 75 37 GtBsPt 7 7 .10 Glen Dist lg GNC Enrgy Go.dnW 12h Goldfield Cp Goodrich wt Gouldln 140 GrandAv Grd Cent .25 Gt G G 4 8 4 46 8 10 8 4i 3 Vnrl .g - 1C .76 5i ForstCty .10 ForestLbs A V? Tt , 11 F lowers! 6 4 2 2 224- 8H 4, 26V 29 47 X Flag Indust Fla Capital FlaRock .X I - 1DH- - 9? f N FtchbG 84- - 5 r10 8 8 85 FstBankrs I Fstmark Cp FisherPrt 5i 6 10 9 9 7 18 13 Resour FncIGn ,40g FinGnA ,40g - u8 3 4 16 20 36 UnPac 1' 37 26 12 14V? 19 43 22 72 31 16 9? 80 Rmada Inn Rampc .90d 29', 69 89 109 Felmont .10 10 X FGIInv .05b IX 26 15 18 7 14 12'? 15 16 13 4 2 8 10 I PSEGpf Ralston 85- 7 8 13 Zl109 PcAln 1.40a PacGE 2.72 6 Petting 2.76 6 Fed v ? 34 8 51 74V? 14 26- 67 ZlX FavsDr 34g 6 FedRealty 2 15 4, 79 61? 12 9 14 11 17 71 18, 64 1185 27 25 R R 08 Z2 ZlO f - 12- 21 31 9 31 10 X 19 36 11 zl Own CF 1.8 432 Owen II 5 394 Own pf 4 Oxfordlnd 6 13 9 14 16 19 5 F 11 ?v? 10 X 191. 25 6 6 Transactions 1?? 10 12 3 .i 6 40g A X 16 71 16 11 18 832 r2D 12 11 19 35 Z2 ZlO 4 Z2!0 65 z50 72 ZlX 69 82 254 2 21 Z500 104 g x30 9?? 60 X 22' 16 U OvmTm ?, 18 36 16 indust F.ro EspeyMt V V Xv? 3 Or RckJ I Orion Ca OutbrdM .80 OutletCo 60 V Overt Dr ? OvrShph 1 34 2SH33 2- 36 X 6 . U41H- 3 2. Orange 334 19, 10, 19 X 8'? 814 8 41 51 PSEGpf 8.08 7 QuakStO Quanex Ouestor p66. OccPt pf2 OccPt pf2.8 OccPt pf?.12 92- 27 Energy AAgt 10 ErgyMI ltt 22 EngyRes 24 9 EnerSv Prd 4 6 7 QkrO 24 13 X X 6 OcPt pf4.62 31 13 19 11 98 tt PSEGpf PSEGpf PSEGpf Pyro Enrgy 7 .24 12 OccPtpf 13? X X 12 14 E E 8 7 194, 13. 10, 3 UnCmrc X UntonCp a. 52 v? Un Elec 6 Un El pt2 I? ' : UnEI pt2 7? UnEI PtM 4 UnEk ptH 8 v, UnOil Cal 43' ; 31 47 2) 14 19 OakiteP 1.2 9 . X Earl Stt I East Co l.X 10 EDOCp EECO In X Electro Aud Elect rsn Gr Elsinore Cp 10 EmpCar IP4 - UnCart 4)' 77 25 14 10 79' 215 57N I zl PSEGpf ).m PSEG Pf2.17 PSEGof 4 II i, Purlatr 16 57 55 13 22 10 71 Novolnd AD NucorCp .52 NVFCo 07e Oak Inds - If- 13 26 2 6 22, 5 40g 14',- 9 2 5 4 - 14 16 31 35, X', 11 21 27 PSEGpf? O O 5 10 5 6 5 5 21 25' 4 Zl4 9 141 8 5 4 4 21 10 12 11 30 5 13 186 26 7 8 10 8 14 4 313 27 25 5 2 17 11 23 27 18 X 15 21 9 19 14 4 3 5 264 13 6 23 17 5 14 95 506 zlX H PSE pf 12 25 v. PSE pf 13.44 PubS In 2.76 19H 17' 24rU5 74 Ind 60 72a 2 37 Driver Harr 15- 4 2 DorchGs .16 DgrtyB .3 Downey .28 Dreco Engv Drillers Inc 3 10'? 8 5 I 18 28 X 2?, Domtar 4 5 26 8 44'- 2 2 it 34 1.20 1.25 DesignJ 10k Develop Cp Devon Grp Dig i con Inc DiiiardSt .40 Dixico Inc Dome Petro 12 ? 6 3 6 18 II 11. 29V 14 .tt 19'? 17 10 14 IB " " " " 30 6', ' I8' Exrlianr-Composi- tr DO 13 1? 42 - 23 D)4 32 11 i 15 13,- - 34 r56 2 13 3 26 CmCnA 80g 41 S 24 CrCptfi .80g 35 21 33 CrC pfC I 92 4 24 CRSGrp .34 5 21 30 6 i Crutcher .36 .36 194 133 37 i CrystaK) I 2 i CS Group Cubic Cp .66 10 X 31 CrticeB 6 26 X 13 17 i Custom Egv 11 174 Cyprus Cp 10 14 Cvpis pfl .80 i 12 I 5- " 24". 20 27 15 25, 11, 49 5 13. 15 2- 13 P?H 23 14 11 3 2 i 27 6 57r34 47 95 - 25V 12 i - 13 21 16 15 27 10 185 27'? 9 15 27 11 22 36 5 39 8 213 X 2 4 43 30 15 16 26 10 4 i ?. 31 9 5 6 19. 8 24 8 79 303 34 72 10 S 15 X 16 57r25 4 I 7 19 25 21 10 7 217 17 , 31 7 I 3 7 15 10 5 14 7 2 Clr Ca 1.28d Clausing J4 8 Clopay C .16 6 C M Cp .05 7 Cohu Inc .16 7 Comnco 3.20 II ComMetl .44 6 43 Commodor Compoln .X 5 Comput Con 23 Concrd Fab 5 CondecCp 3i Conner Hms 16 Conrov X 7 ConsOil Gas 19 Cons Ret Cont Maferl 6 Ex Congest Coradian Cp CoreLab 16 9 Crwtd Engv 9 Crest F lOd 5 10,- u21'4 4 16 13 14 24 22 5 12 10 22 45 12 13 41 18 12 1 12'-- , I 1.20 P'A2 13 Erg " 17" 5 29" 12" 5 123 25" 14" 44 29 32 30" 15 Mariott .X 12 466 47 204 29 MrshMcL 2 11 235 42 26 MrtirvM 1.92 6 789 38 8 53 43 X ? Mlndcup 15 Mary Ka .X 16 74 36 24 MascoCp .76 10 294 42 19 Masomt l.X 76 20 40 V Massey 698 8 Fry 19 14 MsMCp 2.56 Vt Mas Inc 1.X 45 10 8 14 8 MMutai .4 MatsoE .18e 8 24 ' Mattel a .X 10 1091 17 Vi MnipfA 2. 288 36 ' Mattel 98 13 wts 3 V? May DS 1. 21 6 411 X Maytag 2a 10 177 29 M C A I.JU 14 476 57 X AteDrm 1. 5 156 417, 21 MrkCpf " 16". 821"- 27". O 21 , 20' , 36 15v. p24 18 24H " 11 4, V, 8 p53. 34 IT1, I? - - k 101361 Norstar 2.X 6 .08 4 Nortek NA Coal .77 21 NAmPh 1.70 5 111 No Cal SAL - Z NoestUt 1.8 61014 NEurop AOd 9 26 NoInPS 15 NoStPw 2 56 7 v, NoSPpf 4.08 NoSPpf 4.10 13 -- 3 NoSPd 416 NoSPpf 6.00 NoSPp e 22". Z NoTelecm Ex Nlhsale JC,- 21" -- 1" Nortbrp 1.00 15 264 .80 64 282 NwstAirl 14". 74"-3- 191, 10 54 346 31" 257 27 547 17" 13 17 14 KP 34 36 33d 7 7H 6 176 PnumoCp 11 X53 17? Pd 21 804 X IT1? Polaroid II 164 196 116 Pondrsa 136 Pope Tal W 34 22 25 8 156 10 Portec 6 PSCol pt2.IO PSEAG 2.44 8 V4 7 jZ 5W LTVCppfS Lukem 15" 16" 74 14 14 44" 184 , 86 46 256 12' ? 103 65 84 ProdRes .X 15 10 Proler PSAInc A0 4 Z PSvCol 76 I 2',- rtiL 1 2 u 2 VuT- . 69" a Loral Cp 72 Lubrzol LubvsCft LuckvS 97 16" 13" 84 Zl 155 22 2 7 23 10 28 84 35 34N 13 u 33 16 13 22 12 27 X- 7 NobilAff .12 NorfkW 2 Norlin Corp 13 25 1S5 85 J1 37 107" 146 24 29 21" 722100 37 5 61911 ,180 1.90 1.94 L1L p,K (J0 LIL pt 5" LIL plO 2.47 i"MA Com 17'? I I LIL pfU 4.25 22' " LongDrg - 24 5 - 7 6 600 15 1.20 1.44 LL pp j o - " "LIL otT 3.31 7" 24"36"- p26V? 86 915 ,73d LbnsILt ,y 22 17 iv 16 27 19 45 Lodrheed Ldh ll.2Sot 37? 21 23 17 2 SimPrsn SimpPat 8 13 , X 121 475 UU Ifk UGI CP 2 04 U M C Umet 1 22d UNR Irakist U N C Res UnlNV 2 9ld N Un Camp 3 23 47 126 235 42 24 25 - g24 8 NLTCpI. 7 16 v. 21 13 21 Newpark .16 NY St Elc 2 6 169 16 z90 72 NYsEpI 8 10 18'? NYsEpf 2.12 IS 25 NYSE pf3 N.agMo 1.64 6 294 13 3. z50 X'? NtaMpf i" zllO X'? NiaMpf 3 A0 zl X NtaMpf 3. 55 Z40 NiaMpf 7.7? 27V, 25 17 18 10 68, 24 29 u Z 19 50 33h ? W 194 u14N SignalCo SignodeCp I ? 176 274 39U 11', 49' . 4 136 6 S3 ' 9 Xv. X SfSv1?, .72 Z Newm 1.60a 18'? X' 154 17 15 21 20 .. 92 157 149 x24, I 46 .84 7 UAL i2 SterraP .16 3 32d TriSo Invest 4 T r langln 40 21 10 Triangle P Trmitvin SO 4 8 TRW 2 TRW pt 4' 92 9 Tucsne 1' 1 TwmDs 0 4 TvcoLab X 5 '4 Tvter Cp 6 ' Tvmshare 15 22H X TrCon ' 4, S 5 9 60 12 44 6 16 957 36 9 3609 5 U7 44 7 218 34 6 44 10 125 14 08 7 5 SI 7 17 40 7 3633 I TnoDlnd J 11 21 i u r9 26 27 29 34 5 " " " 10". 27". 16 3 14 13 13 30' .72 11 LibNIns 1.40 7 Ufemrti .48 16 451 LillEli 260a 12 2415 LincoInNa 3 " Loc,i" "H LoewCe - 19"- 85 41 z38 X illTIWk l.tt ImprCp Am ina Inv 192 inco Lid X Ind Gas 3.04 IndM pf 7.76 IndMpf 2.15 fndMpf 2.8 indw pf 7 - i 51 ? OV4 22 178 306 18. HNConvStAO 1.20s p(4V. " MarMid MarionL i 2 - a" i X 21 71 UbrtvCp 8 p27H Firstone .60 10 242 13V Pl0-16 36Vi I4t5ft5r26 Humana X 4 18 First At! 88 7 16 16 3 21 16 Z Hman pf2. 1817 17 FstChart .80 6 p9'i 11 8 X 9',- Fst Chi l.X 6 151 20 14 Ul9 m HuttrnG .5 B" p31"-- 3' FsCilY Prop 4 10 5 3 1?"- Hvdrau 148 7 27 2." 18" rifeiBc 2.04 5 126 44 298'? FCiBTx l.X 6 5 41 v r24 24-1 II-Fst Miss .24 9 97 22 8 ICIndus 2.X 5 210 41. 24' , u FstNatl Bos 4 543 26 r?4 24-l 8 61 38 ind pf3 ic 19 FsBcp 2.20g . 33 25 2- 4- v4 ICN Pharm 22 910 ' 3', P7 First Pa Cpl57 5X 6 2 19 ? Idaho P 2A4 7 137 23 p22 2 Fst Penn wt 1641 34 5 15 IdealBa l.X FsUnfct 9 11 17 8 7 28 13 16 ' LOF 31 17 11 av? HoORvi .74d HcpweiCp. Pet Howell HRT Ind 2 18 11? " 27 Vk 21, 8V -- 151- .- 14 27Vi r76 6N 44 LeslieFa A0 5 42 15 5 14 Leucadia Nt 11 3 10'; Leucdpfl.85 Levi Sir 1.65 6 1165 48H LevidFur I IJ 54 41', LFE Com 4 JLOF 12'? p27v, 6 11 26 41 S', HoGrpIMO 2.10 Ferro HershF 190 .20 Hesston Hestn pfiAO 2 92158 Heubfein Hewitt P .24 17 2469 l.tt Faberge .46 310 FabCn A .8 Facet Entrp 16 Fairchdl .80 4 FidUBc 925 264 36 10 50 HexdCPA0 37 117 44 HiShear iO 5 6 18 HighVolt .15 10 77 13 8 25 v Hillnbrd .80 8 9 815 V, HiltonH Hitachi Ltd 10 327 X 9 HMW Inds 9 33' Hoi Inns .80 7 5 8 32 16 B 8 5 LncFd 2.08a S, 267 17 B 2 3 5 79 262 2 3 10 1 . ' 86rt? 24 416 X 356 10 21 23 483 18 LeeEnt l.tt LeggttPI .68 Leb Val Ind Lennar .X 7 Lehm 2.27d Lenox l.tt 8 f X'? 20. IS, 23 ' 4 I7, 9 I .96 11 1991 .92 10 27 .37 18 119 11 1. 3 14 4 24 NBDBc 2 NBI Incorp V, Natl Can 9 NtICn pi 19' 2 13 21 A S 6 8 1.10 216 22 .34 10 31 39 M 22 889rl6 Lawteri .72 11 341 14 Lear Pet .12 X X 6 251 47 LearSig 1. LearS pf 2 1103 7 344 36 9 394 5 8 141 1J 5 58'? 436 73v 43'? 8 54v 30 4 45"l" 26. 31 10 31 18 518 LacGas Lomson LaneBr LanerBP LaQwnta 9 6 2', 2 Banister BkBIEq 37 7 8 57 13 4 13?,- 32V2 15 American Stork ArrowAu k 197w 9V 24 49 7 4 14 216 166 453 42i 266 17 216 12 6 196 7v? 81 X 194 KntgbtRi Kotmrgn 6 Koppts Koppt lOpfB v4 Krohler Mfg v, Kroger 1.72 7 .80a 6 4 Kuhlm Bv KvotoC .IX 15 3' , KysorCp M 8 ' uX'. 32. ir, NEW YORK (UPI) are Following complete composite closing nationwide prices for stocks listed on the American Stork Exchange. Net Sales (hds) High Low Close Chg. KMad 7k ' 28' KLM Aidne 77 3. 14. 55 - 7 13 14' GroGrp J6g Growth Rlty Kevstlnt 12 7 Kiddeln MO 5 Kidde B Pf4 V, 6 1' V? 6 7 12 KimbClrk wt 8 KerGI pfl.70 KerrMc 1.10 KeystF .20g Ind Kevstn 13' t X', 426 126 104 11 .44 11' 12 - 34 PotElpf 4.04 zl PPGInd 2.36 6 4X 56 Premerl 36 13 42 23 11 4 15', Presley Prime Cmp 18 2604 47 9 146 25 Primrk 2 PrmeM .I0d 11 m 18 3' ?' V 2l3r25H 176 IX 25 96 22 X 42' IX 186 146 37 6 Pngo LL ElPaso FedDSt 2 281 - 7 19'- U FedNtMt .16 Fd PBd l.X Fed Signal 31 8 42 ConsEd pf 5 X 35'4 39 ConE pf 4A5 28 X ConsFd 2.12 7 615 r36 36 X 24 2 84 V? ConF(fcf 4'? 55', 1- 6- V? ConFrg 1A2 4 521 45 39 X 4 44 ConsNG 3.76 6 80 51'? 37 104 z83 95 CNG pfl0.96 gi V c34 15 CnmuP ? 44 6 1111 19 iiie z20 26 3Vt ConPpf4'? 61 ConP pf 7.45 zl 43 44'. ConP pf 7.72 z3W 65 49'? 23 15 25 ConPw pf 4 25 - v ConP pf 3.85 p1911 22' t g24 38 9 X'i 14 ConP pf 2.43 15 44V?. CnnP ot 7 73 Iftti 13'i - V, Con P D61514 12 21'? pf? ? 23 vt ConP 3 27 25 pf3.8 - i Conti AirLn 71 4 3 1?, V 15'? 7 8 4 ContCop 10k 27X CkMICp 2A0 7 418 31 26 5 314 39 ContlGr 2 ' CtiG pfC4. 2 28 X 10 14 15 CMGrppfA 2 V? Conti 2926 IHCp 2 5 38 42 17 ContTel 1. 71599 191? 14'? 30 28 Control D 55 73790 41' 41 zl X ConDtpf 4 X Cnwood l.X 6 31 30 22 2 10 Cook Utd 3H ?CooperM.2 Grevhnd Fchl pfA3A0 Fam DSt .34 11 Farah Mfg 9 Fedders Cp FedrICo l.X 12 Fedral Exp 15 FdMogl l.X 8 z0 BnBpfA BarryWr W 18 G M P GWstFnl Grtws Hosp Gryhnd l.X 146- - 56 13 Z -- X 9 24 44 r25 6 37' 6 X 11 13V, 13 14 22 15 6 . 94 55 43 27 18 14 11 13 X' .80g i4 EssexC 10 29 15 Esterlne M 18 169 34V? 1J0 Ethyl Evans Prd 12 47 26' ? 11 8 5 11 Evan pf 1. 12 3 17 Evn pfB2.IO ExCelO 6 71 36 181, 11 16 12V? Exclsor Aid Exxon Cp 3 4 81 36 27 14'?f 21 24 11 29v H, 12' V? - 366- Eastern Air EqtLife .50d 1.84 yt Esmark N Esquire A8 14H-- g6 12 69 33 18 146 356-l- 6 - p35 34 2741 2 7 9 3 236 166 6N 2' 46 30? 336 176 17N 106 15 646 253 .12 Playboy PNB ' 49lW 18? 1- 17 74 51 16 15 87V 67 24 31 GdNoNek 65,- - 43' 56 48 . ? 14 16 6 20 QS3' 94V? V, X'?- a 11 18 15 12 15 ; KerrGIs - 6- n 27' Yt 6 6 - 8 5 32 v 71517 67'? V? 24' 39' 396106- - J J 17' 23 346 54 ' '- 56 85 167 12 76 ' 15H ' 23 13 24 45 98' 70 v4 - 14 31' 126 30N 196 2115- 3 Corp KDT Indusr Keller .X Kellogg 1.50 KenaiCp .10 Kennmtl .96 Ky Util 2.X 22 256 6 6 314 14H u)3 8 r69 115r17 72 9 16 .20 11 8' 9 12 19 22 27 28 24 28 43 8',- - 11 14 48' 532 11 75 61 16 21, 59i 10 6 22' 54 z350 176 17' ; 126 zl Z400 186 136 12 34V4 IS1, EmpDs 1.44 8 ' EmDotB .SO U? EmDpfA .47 49 ' Emp Inc 56 9 14 Englhrd -- 174 x14 16 57 X' 6 SO 96 X' 516 7 6 5 627 13 370 406 K D 26 186 Ul9i 226 15 X' u23 960 271 2485 2 232 15 18' 7 6 10' 5 24 6' 11 6 S'? v 91810 9 16 24 CdeNatl Coleco Inds 14 686 14 Colgate l.X 7 409 19'? 71 CoMAAik .72 7 13v, 14 Collrts Fd .24 7 Col Pen 1. 148 X'? CotuPct X'- 20V6 9h X 116 X 18V, X 10 - 236 54 23, 6r274 266 ZXO EastGF l.X y. 136 146 166 18'? 25'? EsA pt 2.69 fsA PfBJjO wtsO ' 15U. 1 EIPasoG 1068 69' 7 736 306 10 2 386 8 105 17' 17 480 7 303 45 1. 7 451 174 2.16 7. z50 64 17 .60 7 .84 8 1374 rl4' .76 74 174 Cdemn l.X . 4vt 136 16 14 12 h Easa 16 38 23v? 2180 77 l70 73' zlO 78 Z9300 Z3900 102V? , if X X - 9, 466 8 152 7 1888 Edwrds .72a 7 E GAG .32 14 EkorCp .X Elect Assoc X 16 EIDataS Elect Mtomo 41 .? Coastal . 14' X' 76 Cstl pfB CocaCol Drexel Vi EdsonB 16 ' 17 Eaton EchlinM Eckerdi CluettP pf l CNA Finad 6 J . 406 206 ChurFrC .84 wi CIGNA CIG pfwi Cin Bell 2.72 Cin Gas 2 10 CinG pt 9.X CinG pf 9.X Cin G E pf 4 CinGEpf 44 Cinn Mil .72 Citicorp 1.72 CitiesSv 1. City Inv l.X Clark E 2.X C L C Amer CleveEl ClevEpf Clevpak CioroxCo Cluetl P 500 1.99b Dreyfs .40a Duke P 2.X V? Duke pt 2.69 10 296 V, Duke pf 8.X Duke of 6 .X 12 p!8 - 6 CAA ptM8.84 EXk ptN8.64 5Vi pi Duke pfO 11 156 366- - ' Duke pt 3.85 77 (6 Duke pf 7. 8v- ?- ' DukP pt 66 96- - ' Dun Br 2 36 2.40a 41- 4- Ci Dupnt 576- ' DuPn pf 4' 4761' DurVtoL l.X 6 DuqLht pf 2 376 DuqLpt 2.05 34N- - 4 DuqLpt 2.31 Dy coPet 231, 24, w Dynamic .15 ' 366 E Systems 49v4 EaglePc .96 38',- - X Chrysler Cp Chrysler pf Chrvslr wts i03w H c,abir ClevCIff 2 3? 131 , Dresser 76 256 36' CharterCo Chad pfl.65 Charter wts 116 356 236 176 14 36 15 326 76 17 519 3 Chit pfBI.X I 4 A0 OlltptC 10 3008 ChmpSP ChaseM 18H 84 15 - 46' P57 25 9 5D 14' 14 - X'6 196 PortGpf p36P45V.- .- 10. 1', !' J94 12'? 14N X, r 186 286 63'? 87? 46'. 176 316 196 23'-- S S' 11 99 Pottach tyt 22'? 4U? 4 PGE pm 1.12 48 23' ? 13V? 5 2 12 1862 27 1.24 15 516 496 31 V. .52 12 1267 18v. Am Motors 2 56 26 403 46 AmNt Res 3 31 AmSvL .60b 87 226 r5' AmShipb 6 79 17 A Stand 2.X 7 521 436 24' 7 AmSted 38 11 445 14 7 13 376 21' Am Stores AmT&T 5. 64191 61' 51' 7 p Tncent .24d I 10 34 918 135 394 246 19 96 18' ? D 256 17 6 244 PortGE Pd rl'? 7 Ppe ShetlCHI 156- 29 W A Hoist A Home A Hosp A M 10 7 63 49' 496 24 146 T X ; 13', 246 19t 19V, 5'? II' 4 44 Sewgrm Seagull SeaiedAr Seal Pw SearlGO Service SF NCos Shaktee Shaw Ind P376 12 17N - 26 32. 5 32 13 X MntgS 1.80a MonyM .40d , 37. Mitel Corp Mobile Horn Mot ICorp 2 21 4481 47 1 5 4 2151 234-- 1' 326 H MxJMer .X 14 X Modulr Svsi X 193 46 17 S 119 Mohascs Mohawk DM I 435 186 90 4 15 U 3 10 Monarch 146- - ' 38'.,- Mngram .95 6 19 6 944 2366 Monsan 3 2 7 X 25N6 MonDakta MonPw 2 136-I6 1660 14 19' 3 kbwkR 13. 396 2i. 336 20N X'v 24. .9 2710 4 426 55 54 lSt Pl6. 306 5 Z100 GaPwpf 7 4 216 GaPwpf 2.52 4 22 GaPw pf2.56 625 26 GaPw pQ.76 108277 61 Geosrce Gerber 1 88 6 111 33V? Gerber S .12 12 42 26 14, IV, 4 zX MPub pt2.44 82' 77 95 n 10 10 19 46 37 34 23 54 ? IP, 16 11 CnP pf2 X J CnPpt 8.12 1', Jer CPLpt 48 Vi Jer CPLpt v4 Jewel C 2 Jewelcor In k4 JimWdMer JimWpt 160 I,, JnHn In 1.47 JHn Iv 84a J 36 C30' zlX 13.50 JCPpt 6 Phelps D PHHGrp .64 Phila Elec 2 61127 z39 PhEI pf 7 13 ', 4 37' 4 32 51 X GePpfA 2.24 GaPwpf 2N 5 9Sd 84 94 Pfizer iameRiv 40 V. Jamswv 12 N JpnFd 1.2Sd Jet Pilot I 52 396 26' r8Bt 57'. S 46 PtrolR 4 1.10 A 9 2489 25 413 11 11)7 366 15 576 11 198 7 532 32 19 2415 6 1103 9 2a3 10 3X 36 08b Prmtdn 49d PerktnEI PetnS 40a Petrotne 11 6 S'. 294 T no X 2 3 Phibro 33. P4H. 27' . 28. 19', 84 ION 153 502 252 61 334 Penrzol Peopl Dr 7 X Seatirst Selignlj 10' 19 15' 256 ScientAtl .12 19 SCM Corp 2 6 Sooa Ind Scot Lad Fd 5 7 ScortF, l 5 So? t Paper 71 9 Scottys Scovtill I 52 42 6 Seaco SeaC Pt I 46 SeC p 2)0 SEDCO 37' 36 PplEn 3.36 106 14'? 25 4 2761 H 5 nrmry.L 13v Sears Set Pac 2X X 446 34'? 17'. 3. tX) 10 P76- - 6 69 T37 PepsiCo 72 45 18 6 106 A0 IntrRgl A0g intst Bakers IntstPw 1.64 InstP pt 2 X Iowa El 1.72 Iowa MG 2.36 low pt 2.31 i, 47. 296 2 10 110 212 150 2 X 10 ? X1.- - I, 24' Intnotti pin r 746-2- ? 46 22 '4 la . - 17 84 23', 13'? 5 v? 24g Pryas ParkerD )6 5 243 Jr 12' ? 14'.- - i, V6 ParkerH ? M 23'? 66 20, H ' gliParkrPn 52 13 a87 7t , 11 6 9 Pat sons 10 40. 19 kN- - 6 ' Patrick Pet 15 113 k6 7 9'?- - u. H PaylCsh X 22 87 . 15. 19, , PavtsDg 44 8 53 18 ? 1? ? 14' ? 5 Peabdy lag )4 6', ' 1 . Peavev I X 7 290 304 17 Inds 4 B7 79 Pengo N 8 - N Penn Centd 4 10 296 X. 77'. I v. Pen C 135 84 7lv?-345 ptS 77 ' H PencpF l6g 14 719 g6 v W Penney JC 7 6 492 36 ? 27. 3S N PennPL 2 32 6 382 X , 14. u19n 6 21 PPL p05 25. 66 X 290 60 10 160 495 961 195 11 196 6 TO. 31 398 34 SavElA 43b Savin Svm ptAl Saxon I .Ofto 166 I6, 21 IB7, 16 . 18 643 PameWb t PalmBe X $ 0 296 136 H Pan Am Air 3442 5i 7 ' ) t- T 30H 77v. 137 4 ? 206 8 686- - N 37 - - 246- 41 22? 15 4 22'?- 62 18 618 326 4 45 19 2 ptB2a0 96 574 2123 16 4 NMDt ptA2X 396 21'? 22' 192 ', 14'?- - 256- 10 206-- X 7 TO 19 Intrcopt N Integd Res IntrFst 1.10 96 27 92 6 26 47 S . 43 556 935 200 114 69 6 390 69 185 60 6 236 Genstar I ' GenuPt I X 13 634 GEO Int .24 4 414 Ga Pac I X 11 3413 256 176 7, 18'. 25. 446 GO l.x 5? 3. 24 33v. Insiicotp U insilcvsit l4 institunl Inv 6 IncplS Interco 2 406 11. 6 1775 843 76 $ 1660 397 47'? 71 2 )6 4 8 212 34 68 21 1g 3 6 . Ul4' 4 32'? 18. 146 436 346 42 36 Gnl Fds 2 X 8 7991 37 GenIGr 20d 65 6 X' v, GenHost CP 6 71Sr146 Inst 42 13 1404 4 Gen 9 926 41 6 GoMiIIs ' GenMot .600 393398 57. X 6 GoMotpf 50 v6 19 34 23' 19 33 51 152 586 66 14 Z1200 26. 11 3108 112'? 6 372 35H 7 41 25V4 17 1130 67' 681 I GCnema Gnl Datacm Gen Dyn 72 GDv p(A4 25 u35 16. 16' Frigtran Fdwut Fuqua Fua ptBl.25 GeiBncs ? 74 8. 22 X X 466 k'A XI 396 19', 11 19 14 17 1 V, pll'. 17'. ? 25 I0i n '6 DrGptB Digital Eqpt .X N Dtlhngh W Dilkm 1.20b W Disney 1.X Ind v, Divrstd DMG Inc 94 466 326 426 15' 6t 246 14 48 6 60 7 40 40 10 60 Gearhrt 6 322'? 19t ?6N 23'? FoxPro Fox Stan FreptMc 'iGasSvcIX ' 144 516 7 4 2 19 U '? GapStrs 74 25. Fofomat Gannert X.- rl66 7 Galvhou 'a Ga ptl - 38N- 76- 396-- 10 496 67s 26 9 1007 536 78 2aw 66 6 22 146 96 10 762 35 7 1821 12 zlOO 53'7 456 7 54 206 15 9 1285 466 30' 8 385 46 10 ? 14 2306 32i 226 7 10 196 10 416 31 Va 16'? 6 34 25 23 101012 25 255 192 IlH 7 21 17 Hv. 6 1619 13 1 73 z500 86 5514 Z250 77 45 2X0 61 43' 2100 91 12 H lng Rod 3 56 l4 IngR pt 235 54 6 tngreTec iniandStel 2 6 476 71306 24 27' 31 DGrgo2.25M i 4 10 45V? 526 X 366 1714 6'? 246 3'? V? 13. 86 33 P47'- 2. , v. 34 76 14 73 DetE ot 4 I? DefEptB 26 Det E pt DetE pt 2 28 Dexter l.io Dial Cp 40 Dtamdl 2.X DiaShm 1.76 Dtetoold .X v 30i 'k 166 X 156 14 106 34 46 W, DetEdis 1.68 DtE pt 12 80 , DeE pt 9.32 6 DetE pt 7a8 1, DetE pt 7 45 28'. 7' 26 9 239 , 236 36 ?H 51 1, Deluxe Ch Denntsn I 44 .64 Dennys Dentsplv 88 1.12 Desoto 25 176 r27'-- ? OeltaAirti ) Deltona Cp II 25t 7 4 9 7 7 Carson CarlrH 12 p9H- - 184 35o 25' 4 7 2 40 2A7 16 23 26 54 I CaroPL 66 66 86 126 154 336 25 . 7 X 2X7 2959$ 204- DavPLI M? 16'. 35 110 120 716 42 189 239 62 . 44 61 300 538 774 6 15 8 80 FiuorCp F M C 60 FMC pt 2 . Foote C Ford Motor For Mck 2 24 32 Ft DBm 08 FortHw FosterW 44 20. 24 12 . 74 6. 6 2 11 10a 4 CC 226 25 1 Data Genral Datapoint DataTm Svs 19, K) 47 j j 13 44 16' ; II 75 4 39 4 6 254 17'; 10 36 ; 2? i97 3714 2r 167 384 34 21 r24 ? 16 1 34 48 446 23 397 45 24 9 33H 20 23 42 26H 5 20 13 18. 13' 1 45 37 236 105 50 22 5Dd 6 - 3S? 94- - 7 I 70 256 164 t 4 Damon .X DanRiv M2 DanaCp 1.60 .18 Daniel U Dart Kr 3.60 74 4 15 'Fla Steel 2 Flow Gened 41 6 15 15'4 154 27' 10 21 3S 19' 1?' 17 57 44 Cummins 2 Currlnc 1.10 4 7'.; 13 18 33 6'. c , 7 7 22 Crane I eUg 5 Cray Rescft 21 Criton Corp 5 Crocker 2 40 7 316- - '6 CurtissWr '4 Cvclps pl8 25 4 CowiesCm CoxBocs .36 CPClntl 2 10 CP Natl 2 Craig Corp WCTSCp 4 30 16 116 28 27 44 407 23 3(222 4 Crk pfB 2.19 '4 CrmKnl 04 Crown Cork : CrownZ 2 30 Crn pt 4.62A CrumF 1a4 ' CSX CP 2.64 264 7 9 ' 564 1 3 624 56 37 46 63 488 17. 1982 4. 2 5 13 9 8 6 Vt 3 7 6 8 5 6'? 7 4 2 4 4 7 5 4 14 8 5 21 10 13- 24 11 ? 12? 8 25 19 -- 3.? 10 13 12 10 3 Intercote Integrity -- 16 12 X 18 15 interCGs 8 16 7 7 7 19 12 12 19 121 I 5 10 54 12 4 7 13 6 16 X 27? iv. rl3 35 7 15 12 10 5i 7 En 5 l.SOg 21 8 9 6 4 16 7 24 6 15 21 5 15 4 2;. 6 5? g 6 9 6 JacobEn Johnson Pd Junner Pet Jupiter Ind 7 39 25 5 18 19 K 21 23 17 5 Kailestad L X Kav - Corp Ketchum A KevPhar .12 Kllem Proo 76 2 73 10 K X 5 5 107 36 3 2 7H 2'? 3 2 5 6 22 4 24 14 16 7 97 4 Lloyds Lodges .Oflh Log icon X Lbd Ind fk Lumexln .12 Lundy Eltm Luna & Son LynchCp .40 LvnchSy .10 25 145 90 26 13 2 4 3 11 15 45. 12 17 19 15 ? 7 8 26 17 19 14 5 6 2 5 4' ; 9 ; 12 9 10 8 t 18 7 24 5 2 5 11 6 15 6 19 15 4 2 22 35 52 S7 40 11 2 6 14 7 16 15 10 4 14', . a 18.- - 17';2 2 14 2 4 144 11 Vt 2 4 13 11 - 3 12 7 31 11 6 11 16 45 X 12 13 4 10 18 9 9 i 6' 11 M M MacAnF Macrody 6tePSv 10 6 13 2 8 18 Wt 4 32 2 ? 8 7 29 4 Lehii Prss Elec J J - Jadvn 10 2 8 23 14 Leisure Tec Liberty Fab 3 6 2 LaBarge .06 LakeShr Mn La Maur .X Landrrik Ld Laser Indus Lazare Kap Lea Ron! 40 Lee Pharmc 4 4 13 12 3 X X 5 4 6 Kin Ark Cp KingRad Kirby Explr Knogo Corp KTel Int .40 L L 27 7 13 6 5 5 93 4 13 I 18 12 14 8 10 16 17 4'? Irrtegrt Egv Intrrvfc lag 11 In Banknote 10 int Controls 6 InfPrM 04d 13 InSeaw .22h 24 Intertec DS 10 Ionics Inc 15 I PM Tech 4 Iroquois Bd IRTPr 2 23 18 34 75 24 34 14 14 15 10 37 375 474 19 10 5 29 , - Gr In 2 12 Marinduq B Mark P 03d MarG pf2 Atortin Prod Maslnd ltt) Mat Res .12 Matrix Corp MCO Resor MCO Hokta McDwtl .IJb Mdahst 60b MediaGen I Inc Medio MenanOI X 4 21 4 4 39 X 2? 24 15 5 15 29 I 17 2 13 p3 6 45 37 352 10 3 8 67 95 11 14 4 20" U 16, 8 77 4 4 12 14 2 - 17 4 6- 7 15 22 4 10 X 13. X 9 4 4 27 4 37 M 79 11 2? See Page - 16 ? 31 9 17 9 18 13v B-- 4 - 6? 16V. 6 i Column 1 ,1 |