| OCR Text |
Show New York Stock Exchange - Composite Transactions NEW YORK flosmg ' day - (lift) Fotowing are commeie lor slocks comoosjif York Stock Eicnange Thurs- M ktes 05 Dav Net M.gr Low Close Chg ihoi) AAR 0 44 AboottLh It 'mi 5 AccoWid 50 ACF 140 40 AcmeOv 37fi AcmeE AdamDr 04 22 17 5 Aigesco A Moene AlaP of 39? AtaP 01828 AlaP ol 8 16 AJaPrt 944 AlaP of 9 AlaP pt 47 12 AlasaaA 40 Albany! AtoertoC 54 Aiorison 60 Alcan Al 90 12 AicoStd Atexandrs Aiex&Aiex AUeoCP 08 AigCo of? 86 27to 1$ X 144 2k 5 12 20 C3 tocoro Ceooi Cd 92 18 5 j 12 44 32 65 50 40 8 ? 7 26 HI 3- 7- 34 2 6 274 27 a 10 22 15 713 50 73 u48 7 98 20 13 20 6 20 10 2 2 15 33 24 29 tOO 70 51 965 460 71 51 100 81 58 4340 X 74 56 70 7 $ 7 -! -1 a 8, 7 17. 13 506 tl 12 20 24 39 23 39 49 24 10 16 10 29 13 27 17 'j - 27 98 ' 65 27 X 35 20 2- 184 189 36 16 232 8 22 U 19 13 65- - 82 p(12 X CatolTr 50 CBt in 140a C B S 280 10k CCX - 96 68 25 If 24 C 199 28 17 10 53 30 ) 97 54 84 $) Ceco Cetane 10- ) 9 5 6 786 56 22 53 121 31 15 23 173 18 18 36 1047 32 H 32 15 24 327 14,, 28 33 15 3- 7 140 70 133 8 . 0- 38 13 tl 34H1 3 13 2 17 525 39 24 402 741 36 20 3 217 3 45 20 55 8 17 37 52 S 56 38 5- I 27 21 2- 35 22 61 421 ABrdpf275 69 60 30 842 14 31 12 27 46 26 24 20 u42 23 H) 41 29 40 110 98 711 50 i 72 3943 r50 134 32 3445 20 3149 74 18 10 14 14 9 108 r7 113 15- Charter Chart p(165 Charter wts 5- ChaseM 350 ChM pf7 60C CM 5.25pfD CM p(e2.80b Chelsea .66 ChmNY 3.24 Ch NY p(1 CNYp( 280b Chemed 136 108 Chespk ChsPnd 1i4 Chi Mihvkae Chi Mitw pi ChiNW Trns 7 27 17 a 15 50 '4 44 35') 21 Cc 23 20' ChockFD 50 Chris Craft ChCofA Christiana Chromakw 336 16 23 63 15 X CWt ofBl 20 ChHptC 460 X ChmpSP 8 35 49 28 37 25 n 16 17 1308 IV 1912 - 1? 52' J. 3 25'. 32 X 14 2- 8 11 12 8 11 ClrkEo 19 24 362 wt AStrs OfiSI AmH 5 40a 103 105 8 An pB174 AWar 140 32 3 39 52 70'4 10716 7 6 At p4A1 25 AWi pfB12S AcnaHl 59b Ameron 160 40 AmesStr 80 Ametak 50 AMF Amfac 144 10k Amfsco AMP 160 30 Amoco Amreo Amsth 176 Amstar 190 Amstr of 68 10 Arnsted 12 Anacmo Analog Dev AnchrH 1J6 AdrsnCI 132 A 42 5 35'1 2100 z30 26 10 36 29 65 151 8 20 19 344 25 747 20 50 19 21 12 I2A 94 30 9 313 26 13 2IX 0- 33 SIV- 42066- 53- 76- 4 ClC 244 1- 17 2- 15 22 45 99? 101 15 11 14 Duett 169 19 7 19 7 12 17 30 CfuettP CNA 18 31 23 343 72g CievEpt CtevEpf Ctevpak Ciorox 798 Si 33 228 50 . 268 10 EsA Eas A OfO Ea Air wtsO EastGF IX 8. X 71 15 X? r70 39 40 41 11 Xs 268 X z20 V d692i'4 . 31 38 27 35 -- 13 3- 0- 18 X- i 14 21 2?l4 X 289 16 12 15 7 451 17 13 !7 l1100 94 2584 2X X 34 e X? g32 17 i 12 4 15 14 ? PIS 81 15 X 11 104- 28 58 26 250 25 666 30 10 14 . X 12 14 X X 50' 31 19 206 7 1- 1$ 7 11 X 13 9 11 36 7 62 24600 69 3 15 3 4 X 43 51 g58 67 X 455 56 17 7' 5- 11 37 18 3- 19 65 52 59 X X 21 36 4 19 X X X 5 Xh X X 36 17 10 182 24 12'? 10 7 32 I 4 1353 3 9 6' 1817 14 1584 41 8 16 7 XI 2800 81 10 2 17 a i . 017 X 70 X 59 250 62 47 z200 34 X? ? 39 19 46 382 rf? X 75a 39 153 X X - 16 2 7 17 104 U 1545 X 84 10 338 of 9 7 a II 39 155 673 16 a 8 10 IX ExCetO ExcNof 72b 3 Fchl p(A340 FatrfieW 24 FamDt Stor Far Ws Fd ??b Farah a 4 X P30 10 1445 31 14 10 X 21 13 1751 57 X X 19 X 71 2574 65 50 45 9 2195 X 31 1 - o50 Exp U2 FedNtMt 16 FdPBd FedtStg Xg FedDSi 2J0 X Ferro FkJUBc 2K FdMogi ia 2 X SB ?X 20 e a X 24 26 15 10 1922 1)4 24 39 37 X - 296 rtl 175 a 10 847 24 763 19 12 11 39 2 X 7 6734 35 F F 15 195 24 X 177 II 19 373 24 13 43 95 34 39 X? V 12 153 X 71 491 24 9 a T2 . 7 1137 13 15 . 14 1- 12 14 25 27 25 2u73 10 17 14 X X 21 1570 58 7 X 8 18 s X 17 34 21 u47- 3' a 14 e - 8' 30 53 54 10 3- 467 14 X - 5- 5- a 7 62 54 11 300 X X X 17 774 6 X 807 85 51 15 X 13 6 a 41 8 24 2 ? 43 a X- Pll 3- - '. 9- tl 14 7 41 21 s a 7 X 101 14 7 X78 41 5 89 56 3 a a X a a 55 XI X 13 306 50 30 a 474 - 1? 27 14 X 115 m 60 JonLogn Jorgensen Jostens 6 IX 13 406 31 6)9 52 15 382 X4050 30 929 65 77 104 2Y 464 X 26 14 24 ConFrg 180 Cons NtGs 2 ConsuP 2X ConP pf 4 X 163 23 17 20 ConPpf 4 50 01411 8 2123 ConP 745 52 15 9 7100 125 53 X 4 35 193 45 23 513 X 9 1520 35 2 15 X 1? 71 W2r46 5487 46 1359 36 67 31 23 4 25 r59 B 192 8 32 225 77 X 20 20 1- 3394 1202 X 2? 42 32 62 46 b45 19 X X 24 14 154 55 1033 2 2 347 ARC 52 1- 28 7V 41! 29 17 21 26 59 pf ConPp( 776 ConPpf 760 ConPpf 4 ConP 0(452 ConP 0(3.85 ConPpf 3X ConPpf 243 ConPpf 2a ConPpf 2 ConPpf 398 ConPpf 402 ConPpf 3 Conlintl 260 ContIGr 2X CnG o(A2 CnG p(C4 a JWTGr 18 V 8 6 27 8 5 21 24 158 7 25X a 5 X 2500 42 451 47 629 57 a 9 4x 62150 21 16 250 X V 2200 x IX 144 Kaiser Al X Kaiser C X (CatsCipf Kaiser Steel KaneMif 28 04 KanebS KC PLI 3 X KCPLpf 233 KCPLOl 2.M KC Sth 30e KanGE 224 KanPU 256 KPLtpf 223 42 11 N a 21550 62 2170 X X X 200 64 47 a a a - GCA X Geart 55- GE1CO Getco Gemini a s -1 -) a- - 54 11 IX X 129 X a 1565 X .77 X Cao Gem o(3 2X GAml 151b 43 14 17 a 94 5141 B 5- X 18 8 31 58 17 14 a X 13 21 27 1776 10 r 6- Katy Katv of KaufBBr Kauffipf KDt Keder 24 I 35b 10 Keiiogg 160 Kelwood 80 586 X 21 42? 13 290 47 ? X 23 00 t v Peoow 0 9 41 6X X 24 330 56 27 54 0 454 42 32 26 25 0 17 24- 17 23 59 126 s En 0 - PepsiCo IX 71b Permip PerkmEl X Perry Dr X PetriStr IX Petroirw X Petllnv 750 . 47 26 966 42 23 I? 234 0 7 54 200 32 X 18 6085 X 32 7 312 12 29 2)64 IX 35 29 11? 17 1679 2! 18 31 ? '- i . 931 ? - 34 8 b ? H ulO a 17 33 b 17 2 X 19 2 0- - 4 18 10 ? Pl- 4- 4 1- 0- i ? I? 9 4 2 X 51 0 . 5 a 233 8 6 . 20 231 0 11 ? 27 25 183 5 2 14 17. 17 560 37 - 0b 6b 8 191 21 13 8- p335 0 6X 36 25 3430 . 2' 26 X. 3) 21 21 I? 665 ?i 15 Unfl oH UnEi oft a 34 i i 3- )- 20 - X 25 Uwrgva1 Unirov' 0 Und OriMrtg - 14 904 X. 31 50 21 ? 558 1? . 171 13 1X7 X 7 55 29 5? SwstEgy Sows! Fl N X Swv Gs SowsPS L62 72 Soarton Soectra Phy 19? Sperry Springs 152 72 SPSTch SauaD 184 13 X 2? 37 X I! I 8? 393 360 r4l 150 36 4- 1- 9- 1- 4- 8 0 . B 17 41 3- 12 3- UnivLT ?f Pt 90 64 260 20 95 W 76 Starrtt x StMtiSc Stauffer 60b 0 K)i 15 18 45 10 630 47 6 51 32 13 3! 18 4832 $1 12 X X 147 11 37 25 44 7? 1? 5 22 10 67 11 2) 64 26 X U 50 X 6 X6 15 B 76 13 28X 35 ? 9 i 43 r -3 X? 24 2 9 4 ? 15 25: 30 13 26 II 926 X 26 3 95 56 X 225 7159 12 5 27 55 50 63 b 17 701 6 35 r20 15! 351 29 67 I Wachva 15e 7 53 Aacxht Xg ? 3? Adtnco On 2 15 5 ? 17 b 10 34' . 19'. . 14 27 17 24 o48 0'? 8 21 10 IS 161 86 5 X 81 15 671 69 252 21 2083 31 7 384 47 5 7? 3 99 97 1413 68 8 2 12 80g 2 mti Tex NM 226 Tex Ol' 32g TexPacL 35 TexUtH 220 Texfi Textron IN 7 7 29 14 a 26 26 7 26 ? 29 u36 e- X X 189 63 37 32 25 19 73 19? 62 52 56 ?? 4 17 W Natt Homes NtlMedC X NtlMedl Enl NtlMme $vc 14 0 NtPresto 79 39 13 24 X 13 112 35 X9 143 179 19 14 X 0 1 7 23 7 7 20 33S 32 2 25 460 43 11 17 12 X 81 X 19 20 176 200 2132 11 80 17 150 X 4 10.- 5'e 8 . 26 j 17 53 19 49 3 13 IB 7137 26 29 u2S 137 II 0 316 35 3? 2C 9 . 20 890 20 155 30 2800 20 5 19 223 74 266 21 216 27 11 27 655 r 15 d3I 15 19 15 1- 27 69 15 8- 194 2- 5- 15 19 19 7 20 6 19 7 57 32 9 275 23 24 83 21 12 30 30 9 37 7 79 r29 4 56 26 8 2724 37 2 57 11 X9 91 56 X W 23 23 2- 11 41 4 !9 6 30 17 21 9 17 22 23 10 15 123 36 ? - ? ? Oil Raythn RB 20 22 21 405 29 X 145 30 14 3297 6 IX X 0 13 5 12 14 6 13 9 26 0 X- 19 "37 $7Vj 26 7- a 7- 5- 17 9 -8 71 17 17W . - 45 9. 4 39 49 30 D X 335 49 45 19 13 9 - p1- 6- 3 II 76 13 1277 - 6 264 26 2 X 164 18 714 14 4 1! 79 39 1297 21300 e 26 17' 10 12 X7r?8 IX 41 X 53 14 1344 19 X 221 8M 93 72 X 116 102 - 4 8 - . v 18 ?N i of of A 18 509 is 23 X 32 Amnebago Amter Jack AiscEP 2 0 AisEi o(890 on 75 - of 255 - AiscPw 232 ArscPS 232 32 Aitco AotvAld X Aomtco 44 Woodsft X M 18 5 1610 14 8 k37 4275 r38 r53 Wooiwh 180 Aoot Of 220 World Airw Wrtglv 144a Wurtitzer A lv 53 22300 is Wvly Labs Wy Wvnnlnl X 9 3 pl Aneeimg 5t AhiSt DfB 6 AhlSti of S Ahloooi IN Ah.teC 150 Ahtie ofC 3 74 XYt IX Wb 30 NwhlL 32g 18b NwhllP NwhIRs IX NJ Res ' 6 NewmntM 04h Nework NYStEI 23? NYsEof 2 12 NYSE 0t3 NtagMo 192 NiMpf 101b NiaMof 3X NiaMpf NiaMof 2-1 90 --- I 5- 5- 16 20 13 gl7 24 28 22 670 6 X 19 31 1? 17 6 1593 FOOTNOTES. Comoosiie 017 27 0 22 230 22 410 2200 32 35 26 0 zlOO 67 X 61 4 r20 12 20 - '2 Norstr 2 20g Nstr pfl 460 Nortek NA Coal 90 NAmPh 170 NoesfUl 10 NoEur 125b NotnPS NoStPw 2X NoSPof 3X NoSP pf? NoSPof 784 NoSPof 8N NoTelcm X Nthgate Ex IN NwsIAhI N Nutr. NVF 800 X 49 25 25 07 65 0 120 81 34 9 3 30 X 315 4 1551 3 0 Sv 32 O Q6h OakiteP Occdft 52 7 2 1113 2000 OcPt J2J0 OcPt 0(212 OceanOrl Oh E Pf OhE OhE Pf Omark 10 Omort 80 17 4 I o3 4 9 27 26 1 024 17 j 25 17 KM 85 101 x 0 09 34 21 X 23 19 15 17 IS X 32 X 17 20 16 12 4 0 0 54 1200 2100 zSX X 13 2- 55 74 X 28 25 76 98 10 - b b 4 ' -- OverhdO Ov'ShCh ? ? --- X -? g26 89 - 05 -- j IX 24 190 29 16 201 31 N 22 4 5 ? 11 2793 e 7 15 I 2 ?0 19 ft- - P 0 13 ?JW8M5i N PacP r 16 I VI 43 17 j75of 31 45 Hi 774 JR I- ? X ? 24 X 76 - ?- 4 Hi 0? 1 II 7ft 61 13 70 4 170 0 0 045 V 7 2 p?3 21 - 3- 4- 7299 ? 40 u26 a 10 9 0 13 6 1? 7 562 19 14 18 I 7 196 1311 30 650 7? 12 284 14 358 29 265 YORK )oM-Joi- 32 X SvanEi IX SavEi 012I 9 41 15 ? 33 II 9 U m 17 368 21 168 507 13 7282 X Scmrnb 10 SoemAH 17 SCM Scoa X Sco Lad Fd 13 3921 IN 42 152 4? 2 0 AC 4 124 77 10 Shewm VmnOl IN SheT l?b 0 -3 Vwwpf IX p7'.y WmtP 154 N 0 3 II 59 27 231 39 33 ? 800 Industrials Unties 365 lavs VrrajF Jones riosmg Dose Bonds 10 Pub 719? 70 08 0 Indus Ut'is 73 7? Bv United Chg -- 003 -- 012 00? Press tnttmiftonel 0 16 8 0 Sales . 14 8 0 i 5 7 0 13 4 '8 52 61 -- 30 u5- 7- 15 I Standard b 3- 0?- M tndws Trns H 20 0- X uPl 00 am Noon pm 30 49 19) 23 190 45 29 191 17 XX h lor. 10 40 UM Fncl 0 43 20 66 26 19 95 66 3! 20 01 GOO Pno' & hour 600 Stki 169 70 2 169 01 60 Prev 169 Chg Air Core B M Coro Pnme Como Sony Coro 5 - Last Pen Am Chrysler 2 Mandat X Sales Chg - 10X500 NEW YORK 45 Last 1834 000 08 500 208 500 094 200 Phitpro Salomon Norton Simon Nat' Semicon MerriH Lynch Tel Am Te. b X 20 Stok Ten 4 14 lOi ? - 0 9 b o the price m 'he thai orire s a NEW YORK (IP) Sales cosug prices and net change of the 10 rnost active stocks traded on the New York Stock E xchange a 4 o m Thursday 25 4i 62 52 51 12 ? next 596 100 Transoor-ta'io14 568 000 Total 793 100 'B 0 22 5 ir 70 Bonos 9- 10 X M 50 7 45? 25 31 20 b ir Dow (UPI) 7 U 14 21 p(Al SCAServ 10 4 5? 11 20 Svm Ar - u2- 115 once mdicates or low column mgh new high or new low lor the oas' 15 30 13 1744 76a 120 Wi 0 2 ? last sale - 0l i 13 X 13 - 8 0 X ShaXe 7 I Range 51121 327 SneuerG 5 onre as g NASD - 32 Serve 4 23 o!7 o4 I 4 176 12 X ? 7 11 SFN u52- i i . 77 26b Thursday X SeugnLa u!5 I 0 8 - 15 1 PaimBt Par Am j . 1! PauwWb Air 047 7?) J5 30 74 ? UmetP 21 19 m 1? Eng Seagu SeamdAr X Sea Pwr N 52 SeertGD 152 Sears Set Pac 2X 52 SEDCO 47 X C 2100 25 j 37? '? 95 5 Close 09Low Open High 51 1229 17 1238 41 1217 35 1229 37 X 20 Trns 578 62 588 11 571 94 580 73 5 36 132 3? 131 79- -0 15 Uhls 132 N 31 07 53 451 2? 48 65 Stks 496 02 486 2? 491 57 Transactions m stocks used m averages StRegis Saiam SanDGs Seagram X rj; M 28 ? i 24 126 Stocks? 10 SeCofC 29 0(275 O0 15 24 18 18 range ft averages 15 SeaCoHX SeC oB 2 0 419 20 NEf 0 Seeco 2X 0' oU- b- 18 7 Scovl I? ht last 26 5 1! X wn 4262 of UG U 36 ScotPaoer Scottvs 90 Pactflm X 0 Savin X P(Pl 407of ft Sum 4 a 5- 9 IX StPauS IX SfottFi Pl urv PanAm wt 30 SchrcB --- ftPl 5 4126 41 7X 29 24 UAL UAL UGl So Schemg OvmTrn X OwnCF 10 IX Owen Oxford X L 29 1- Ug 0 X X Par Am 4 Par GE IX PiKligNn 1 u u 0 71?! 76 SargWh SauiBF 29 g55 65 ft(t Oufet 118 10 SJuanB Sanders SantaFe SnARi ?X OutbrdM 0 324 55 Saga SiJoLtP SnJnR 14 35 77 MX ? 9i- X X 94 - Q5d Orange Or Rcki 19? Orion Ca X OriPofC 10 Satgard Sategard SafKieen Satwav 7? Onevja Oneok 18 57 X 154 22 9 ? 103b SatgdBs 3? v pl4 61 HOP . 17 2 12 32 - 104 31 a Sabme SbneR 16 177 2200 39? 736 Pf 864 Oh E Pt 9 1? Oh E Pf 175 On of 1076 OhPw of!4A OhP pfG2 71 OkiaGE IX Ok GEof N Okn 10 0 i 4X 20 IX 8 OhE 9U56 OE 609 k ?1 76 1SX 1 IN IN IN Pf i 18 1050 o(1462 pf 15 50 o(2 X OrnoEd X 70 263 Ryan Horn Rvder - 057 60 : O OcPt OcPt OcPt Ogden Ronsln RuuTog 7 Oak 208 325 1r1 76 9 416 31 16 RoytO liTb RTE 77 Rubbmd 10 NrtSiof IX Norwst IN NU1 31 RoviCr 2 Nws of2 58b Novo 27b 56 Nucor Rock of 4 Rock of 135 RohmH X Rohr Rohns Env RoKn Ronsor Rooer RorerG Rowan NwErg IX NEg pfA? 13 Nwstln 2X Norton NortonS trades Nvsfc distribution (tj (s) capital when issued (wtt warrants U) ex (wii dividend exnghts, e distribution In omitted SALES (X) hundreds except tor those designated (z) which are haded m lots and carried m full The orce ot a stock as a RATIO -- derveo bv of multiple earnings dividing ihe latest 12 montn eamtngs figure mto 0 Northrp include Pv than Amex bv Instmet Wock trading system used msfitutions annual dividends Philadelphia rate unless otherwise identified (a) dus extra ioi oaid sn far m 1983 no regular rate (0 pavmem on accumulated dividends e fd) pad m 198? cash plus stock paid m 1983 (O casn dijs stork stock addend paid m 198? ig) annual rale plus 1983 m latest (h) divdend omttted paid m stock Dad m 1982 it) (i) oercent m percent stock paid m 1983 latest dividend omitted Ik' m 983 oercent in stock paid jt m or bankruptcy receiversnio reorgariza non 4r25 2200 772 Niag h 89b Nicotet 304 Nicor NL NobleAH 1? NrfoBsS 280 Nortm tables identified markets mAcators tor markets other 13 3X NiaMof 14 2- 12h Aev Aev 2? 26 Reece 20 wts n 2S' 21 4 24 b o?2 10 4 -- 33. 25 . Newel X 291 - X 56 29 X - Ahitehait AhilkW IX 2 WiCOr AieOOKJt Str AiH Co 20 WiitmEf X Alshire 08e AmnDk 2X Tosco NEngEI 2 02! 1- 3 9 Ranger 84 Ravmlnll 272 195 NvPwol NvPwof NvPwof NvPwof NevSvL 20'. u28 19 0r5O 13 II 26 0 WUT! o 6 AUTI of? 56 AesthE 180 Astvac 120 Aevrhs 130 2X NevPw 21 270 25 7 20 7 12 91 10 18 24 9 265 31 122 13 42 17 NCNB NCR 12 22 USb 156 10 AstNA AsUn Natomas N Natom pfC4 15 13 Rmoc Ranco Ravmark Ravchm X 92 23 170 ? ; . -1 13 Unted DH WstArL R 19 1603 Kin Nil Semicon 20 NattSer Nat Stand NatSteel 25 Na Steel 5of 31 29 30 r37 IX NtlGvo 11 R if Rmada 51 Wst Pac iod AUnion X AsUn of 60 -- 29 b s -1 18 Thackeray X 23 AestCo X APePpf 4 ? WsPntPeo 2 Westm AirL AstArL of A 41 ? 10 7 82 4X 8 288 AendvS WscstT 5 16 284 27 - 334 39? - 8 13 9S3 19 AeisMkt 56 AFargo 19? Allot A U4b AFMtg 280 8 68 II 20 Wean Webb -l 3b i 23 7r33 6 ? 23 200 16 23500 32 2500 36 195 r39 25 II - 18 24 AashN 10 Aa Ar 2X AasteMt 68 AafknJn 68 AavneG 20 Aavnof 160 6- 165' 20 u30 ? 18 25 Texas 4- 26 X 25 8 11 9 Aaigren 60 AlkerH U? Aanace X Wai Mar' Aarnaco 70 Aamer C AarnLa ' X X 22 6 37 . o48 20 X ? 7? 16 2 25 53 47 31 47 ? v i 7 b 1 r24i 4651 454 , - 6l 3 WashGs 94114 347 ?6 . 1'b 6 41 211 18 93 9 M 15 8 51 19 b 29 2602 21 93 18 184 i 9 24 41? e 9 0 78 18 , 9 21 97 20 n 1? 63P ?1 . . 19 34 36 9 13 a 52 16 ?4 . ?1 2 19 U 49(1 28 - 77 . -1? X v 27 4 8 0 Ktst 2" 25 X 7- 331 TEast p(2X TEa of30S0 TeitGas Texas Texas ?4 6 19 11 IX Tacoma Tah Bocs' 875 715 - 771 ? r0 258 32 9 9 7- 13 57 28 1094 335 X 0- 12 14 1700 X 6 1- 6 i 20 k 50 13 9 4 20 55 76 23000 X 60 3?1 26 72 ? 29 13 1933 X Sysco I V 129 76 Tv Ralston 0 Unocal Uotohn 278 USLIFE USLF p(333 USLF p(?25 Usnie 0a UtanPL X Ut Pl p(2 X U PI of 2 80 2X 2N Nanj 5i 76 25 Terdvne wt Tesoro X Tesor pQII J 52 TkABcs TxCBsh X TxEast 4 0 Natxsco 2 X Nbsco oOX 1? Natco C ?4 Napco Nafco Foci . 68 Teradvne 40 3 u2- 16 ? 19 14 B 43 ynivar UnvFd Ten pfB 7X Tenco pfCIl 10 ?5 844 -1 Unitrode Tennro 12 4 b utoTe Tete 2 40- 0)9 I? 13 10 Terate IM 4 25 14 UEnrgv ?X U'd Mu 30 Unit pf 39 Unlit pf 22C Ud tno 7Sg U'C Kins 72 UJSvBx M' UtdMrch Utd PkC Mi USAir t? USFiG 384 USFSC 3 BSt US Gyp 74 USOvDf IN 32 USHome 76 U $ Inds 68 USLease US Shoe h US S'eei USSt of? 76b USSI p12K USSt 0(225 X US Tob Ud Tch 2X UTch of 38? UTcnpf 255 StatvMf N Tandy TandvciK Tektroni Telecom Teiedvne MurphyO MurryO 20 MutlO 10b Myers LE U0 pf 30h Ufirn 13 26 Talley T aiiev o(B Tanetcs ?8g TDK 2X TECO 204 MortTh IX Motrola IX Mi Fuel 2X Munfrd 50a Muntof 30b MrphCo IX 8 8 Ufl Brands 22 If 0 0 NBDBf ??0 NBl Natl Can NConvSt 54 7? NCH NatDnt 220 NDistof 185 Nt Edration NtlFue 3X NFJ of 20 4 8 8 UnPac IN UnP of A7 25 4 . 35 33 un ? J4 I? 2 of A Svniei 420 224 268 80s 60b MnrtSh 32 2. MorgJP 370 Mrgof 308b 131194 X 232400 '35 X5 X Sun Co 230 SonCoof Sun Ertnc Sunstates Sunstrd IN M Sunshine 76 SuoerGn Suo Oil 20 Suorscooe Suor Vlu X Swank N Svbron Monarch N Mngram 95 Moran MorrKd pfM ? 35 7236 SunBks 10 SunChm X 90 MntgS MonvM MorMc Moore Uni '- 18 Stride Rt SuaveSh SotXir Dt Monsnl MoDakt MooPw ter 578 X . 74 X . - Unf-- i 77 Storertn X 20 AAohawk MohwkR EC 164 Uni pf? I? 4 56 12 SterlDg Stevens 120 StewWn 10 StkiyV 1260 Stokefv of Stone Cn 60 StonW 160a 7S S'ooShoo Storage Tec 7 ? 22 UnCarb 3X Unon Co 1 4 II Sierc SieriBco 17 14 2429300 29 25 13 Seego - 17 274 18 -- o51 u3 j - X . 8 j SowstAr X SwstBc 10 Stanly 4 )- 0 .4) 2t0 X25 doe StOtO SidPac Sianoei 3 N C Res UmNV ?Hb Un Camo U 2 If- 18 406 13 56 StMgtrP S'OCs StdO'nd 20200 22X 5?.h 6 34 756 9b ? SHJ&r 9 15 aO !5t 40a SQu'OC 101H7156? 2? 30 1239 10 2 SounCo Smtend SmmdRi Soihrm Smk i 14 t X I 10 Lynch Ohshr IN 31 56 15 U'dCaO 0 PepBovt 17 3? j 1? X SoCaroE 0(527 16 Pennev PennPL ?X PPLDf 1100 PPL 0(325 PPL 0fS?C PPL odX PPL o4 PPL o(4X PPL 0 X PPL Pft.75 Pnwafl 220 Pnwt of IX Penntoi 220 ? II 30 10 4 45 ? 12 PenC -- 77 29 63 H gX X . 0 Pengo Penn Centn - 27 55 SouneCao 3 Sourc on X 20 Mohasco 10 IX 51 54 PavtsDg Peabodv 59 15 3 Serna' Sony Soocm 12 Mitel Mobile Horn MobilC oro 2 Modutr Svsi -- K a 52 a 102 13 JovMfg X X X 11 8 X 24 16 13 Csh MPub of?x MPub of? 61 MPub Df4 12 10 Jewel o(23l In Jewetcor JmWalt JimWDf IX Jn Hnl 147a 84a JHn Iv Johsn J 110 Jhsn Cn IX JhsnCon of? X'4 Pa Pvi MidSou 170 MKtland R MiHrW IX MitnB X Milton R X MmMM 330 MmnPL 2X Missninsu AAo PS 12g X Jamswy 147 6 Pay PeooiOr X MidCpf 15 JLnP oil XnP P 12 XnP o(70 Jewel ?X x a 13 JameRiv H. Pa 56 16 660 X7 2! 2X SmuCer N SnapOT U MtE p(83?H MtEof 8.12F MtE Of768G Men Fd jib MchCpf 205 MiC p(A3.19 MhW of 2 12 MidCon 2 16 M.dCT 80g Intpubf IN IntrRgl 45h Intst Bakers 74 intstPw InstP pf 2 26 78 Iowa El lowallG 248 lowaRs 2 92 towaPS 2 56 24 loco IrvtngB 35? Irvnpf 273b Inti 23 19 1261 MGMGr X MGM pf X Mtromd 7X Metromd wi Rectfr tnflT&T 276 IT&T pf!4 T8.T pfK 4 HT pfO 5 tntnoth 232 Inter pace Infroac pf 5 t 17 14? X 32 MesaT 46b 27b Mesab. MGMUA X MGMUA wt MGM H X JpnFd 101b JefPiW 176 JCnP o(13 19 I? 1X2 Mesa InsptrRs Wl tnshtunl tnv incotS 2 10a Interco 20 intreo pf 73. Res imegrt Ingf pf A3 03 Interfst IM IntrLak 2X Intrmedlcs InflAlum X IBM 380 IntFlav 104 Ini Harvest InHarv wtA pfC tnHarv InHarv XtA IntMCh 2X IntM&C Of 4 76 InMultf InlPaor IU 16 17 Merr 184 Ind trf3 ? KN Pharm Idaho P 20 idealBas X Ik Pwr 248 IHFw Of 204 iPTIWk X ImprCp Am INA Inv 192 inco Ltd indGas 304 IndM yf 8X IndM pf 2 15 IndM pf 2 IndM of 163 IndPwL 276 14 mexcoD Infrmlcs Gn log Rnd 2X IngR pf 735 54 IngreTec InlandSH 50 Instico Inti - P24 . 4Ti 16 v 2? i . Smge Smger of Suvime Smith Smithtni SmtunB Meredith 74 -l 50 17 13 Pl- 10 3 ? 57 3 25 437 66 633 r35 6 1399 6 . 5- . 29'- .- 18J. X 8 a 8 u7 2 41 98? X 85 39 V 21 19 13 32 8 3274 r49' X 10 . . 13 163 13 8- 40 5 s - 2?l 27 II ? s lt 4 13 9X X 74 3 80- o35 a a a W 15 6 Humana X Hman 0(2 X Hunt Ch X a s - 34- 9 8 1980 8 2 14 24 30 . 88 2 34 2706500 30 34 37 ? H X 31 9K 14- 23 uSl 4 54 72 Fitchbc 2X Fisner Wh F'eetEnt X a a 23- . 17 ? 103 130 . Fleming 4 a? 36 X 1 3 12 205 a 17 14 45 -! X Pawo -V 1? 5 1132 6 -- 57 1? SimPrsr X SimcN Paitr MeMe 10 MercStors MerrTi Merck 2N Hutton G 15 18 9 ' 3 4 ? 20 55 15 2 10 7 4 IX FstVaBk FsfWisc 4 24 a a 7- 22 . 41 a 4 24- a 11 6- PnWJ 20 Pantry Poe Pdpercrah PaaOvne Pargas 64c HrkerD PartuH 10 ParkrPn 52 Parsons McIntyre M McNek X Mead AAeasure 72 Medtron X ME! 244 Melton MeiDtA 2N 84 HughesT 16 S2N 4 . OtA McGrHI 236 18a 18 2 Hydrau 9 a 4 IX Mesa Pet X 12 10 Housm HouNG 0 32 McGrwEd i a 3s 19 Pa 4 FltFmG 33 8 X Co IX FedrICo FUnRi 41 1?? 5- 4 17 Fmst o2? 17 Houslnt IX Hosln d625 Hosin of 182 141b 40 HoweCp Howeit P OHRT Hubbrd 2 Huftv X 60'tl 41 a 40 554 X2 MCA MDt oA2 MDt d(B2X McDert IN MCDerl wts McDon Co McDnO 142 IX 63 20 Maytag HoOiR 2 ?$e 140 12 r17 24 2 29 64 IN IX 4 a 18 22 252 -1 13 155 10k Evans Evn p(1X . 4 a-- 45 - 6 25 0 HousFab d9- b- 3 X Hiknord HittonH Hitachi HougMf 8 ? 2 X 15 -- 2 37 4 14 Hi 19 59 47 17 ? 12 FNtBco 15 47 62 14 3 27 21 66 2150 19 7 26 X 229700 4- 37 8 X 10 2- 15 17 15 . 38'. 10) 14 11 16 a 14 0 e- HiSheer X 44 0. 19 29i II Gr Marion X MrshMl 22C AMtinM 19? MrtM ofitl MmdCuP M Marv Ka 12 Masco X Msniie 32b Massey Frg MsMiln 256 Masltx 132 88b MsMuti Ma'soE 35b Mattel X MMto(A ?X Mattel wts DS 2 May on -- X- X2 12 5 X a a 85 22 2 182 11 17 HodvSug 10 HoGr Homeslk JO Honda 17e Honew 3X 124 Hoover 52 Hr an B 5k Horizon 40 HospAm Hotel tv 2X .- 17 a1 3 20 10 6 15 37 X 12 32 12 95 22 121? 4 15 17? 32 18 p68- 15 8 104 ? Hot Inns 14 -l 8 8 a 207 1 X1- 72 Firstone X FstAilante -! 24 21 212 FndCp 2 5 2 7 FtekJcrest FnriCA -- ! 87 034'?- s z 100 FA ptA4 04b FstBkrs 108 Fst Best X FstChart 40 Fst Ch. 132 FC o(3 66b FsCrtv Prop FlnstBc 2i4 FCiBTx IX FCTpl 2 52b Fst Miss 24 260 7 '2 H X X W i 7 11 1017 a 31 HMVY 9- 13 Feorai 931 2200 Fined CNApt 110 '? 7- 7 . - s- 65 FavsDrg Fedders 72l 56 P 10- 56 XW X0 e - 29- .3- 5- 15 270 245 6 M 13 p32 32x30 4- 178 A a 16' 125 14 14 9 Faberge X FabCnA Facet Entrp X FairctyJt 23 17 47 Exxon 2V X X 13 75 a 4 51! u4l2 - ? 12 9 2 a$ X n 15 v X EnmsBF X Ensrctt IX Ensource Ensiar X Enterra 84 108 Entex Ethyl t 34 21 14 2711 - - 2? I8- 27 X Eaulmark Eomo(231 EduGas 50 Erbamont Esmark IX Esouire X EssexC 80q Esterlne 44 v? 41 10 21 2 Eourfax 03- 194 7 27 1- 18 X 164 27 8 II 2409 47 43 X 97 17 55 1154 45 a '? 66 35 5 - 51? 64 2 .1 52 31 ITi 7 EmDDtA Enrgv E 15 7 10 IX UU 45 t8 : 8 9 125 MrkCom MrkCcf MarMid MarMid 13 11 IX Englhrd X X V 24 20 29 W 55 400 13 4 1998 EtPeso 68 ElPas pf37S EiPasot 235 ElPas of 14 EmrsEt 2 10 Emrsn Red EmervA Emhart 2X EmoDs IX 27 553 1105 4 4 19. pfl EigmNt 13 Mariom 4 a a Eci - 16 X 11 as X . 4 911 . 75 X I) 6X5 98 537 45 17 1195 r23 15 102f 34 18 X7 X 13 42 27 587 r 12 22 22 209 16 914 41 54 153 I! IX EicMem - a r35 113 E G4G X Etcor X Elect Assoc E'Data Svst Memo 4 32 0 19 EckerdJ EdsonB Edwardi - 3 ? II 139 471 5 a Hart Lab Hecks 3 MawneH Assist AAngi 20 ManorCr Manhw 30o 32 ManNaft Man Hn 304 MnH pf2 20d MnH p2 26b isManwtl Mnyk pfSX Sgw pt A4 6? PanABfc h 24 X 13 53 186 14 a Fd 50b MageCh X Ma 33 10 HawauEt 3 Havas Abr Haienne 32 32 - a- 14 45 Mapco Manade 5 X 786 13 X X Echtm 4- 11 E ptB3a Eaton 4 X1 '81 36 '8 36 97 s 26 10 34 Pl5 29 04- 13 17 0a a EastUH 182 EsKodafc 3e 4- 9 7 20 9 2- 27 b 96 132 Air 269 X 12 10 ? X EaglePc Easco Eastern EasApt 45 10 ? 17 102 8 a E Svstm 18 14 14 4 28 29 77 a X X 7 71 15 6 24 668 228 a 12 Arvin Arvm of 7 ASA Ud 3a 40 Asarco AsNnOl 240 AsbO DO Axie Avdtn 21 2 318 ?! 0(375 ARcfi p(280 50 AHas Augai 12 AuiomtD 56 120 Avco A VO) of 320 90 Avervinl SO Avne! Avon Prod 2 AVX 32 AVX wi 18 16 9 5k AodMag ARA $v 205 ArchrD I4g Am PS 2 52 AP$p( 1070 APS p( 358 Ark Best Co 04 Arkla Arien RltDv Armada 40 Armco Armc p(2 10 8Q ArmslrR 10 Arm Wl 80 Aro 16 ArrowEI AsDryGds AsDG p(4 75 Amiont 160 AHCiEl 728 AH Met 06b AH Rdi 240 X 25? X X X 29? X 11 2 X 151 18g AndyiG Angelica 48 AnhvrB 148 Anh0 p(360 Amx Bro 24 56 Anta Antony 44g 26 Aoache ArchP 50b APL AoPw 0(7 40 AdPw o(4 18 ApPw d(3 80 ArtraGr 52 321,e - 3200 Amer OeveEl 54- 5 ? 19 X . 1053 6 6 gKO ? 1- 9-- 2 a 223 8 15 Dynamic 0 19 4 CieveCW 15 4 67 22 10 Claw 2- X 106 37 21 11 I? Azores 24 i 1 X'? 29 250 76 121 39 13 6 32 52 34 14 76 157 r31 5V? 31 17 1711 2 19 24 1415 Mi 38 23 -t 2500 61 7 73 12 13 100 )80a a. a X J . X X 210 2X a. 19 515 556 X 85 13 2 X 2M939 13 3334 51 9 47 H) 114 13 55 52 2)000 X X 75 64 8 71 99 z1 1218 II 2 13 ? 14 x 2200 275 231 210 DvcoPet 24 6 4 26 40 ? 7- 8 i a 2590 DuoLpt DaLofK X i j a 77 DuoLot 7. (XA364 648 13 DuoLof 35 Of 14 35 ?X d4 Duonelrte 14 An 44 40 DuPont DuPm 34 9751 AH ASKxes 910 Duke of 7K Dukept 6 Dunfird IX Chrysler Chrvsier of Chrvsir wts Chur FC 72 2X Cigna Cigna Of Cm Ben 272 Cm Gas 2 16 CinG Of 952 CmG Pt 928 CmG of 1U CmG Of 4 Cmn Mil 72 88 Cittccrp Ctcp p(2 44b Citytnv 180 Citvl of 2 City! Pt 217 6 m ti . 211X74 34 Duolot 7X 72 41 385 . 26 34 8 of p 12 Pneum p( 11 7 30 14 20 75 76 CentryTI Centron Dta Cemll 240 Certoin Tee Cessna X 269 870 r? 24 x . X 25 9 440 21 7 3 1- 40 650 2169 10 a 4 408 Hatter s 68J . 4 ? Hartmri 94 Hartf Hank 8 v 14 2 12 X 17700 84 16 3740 2069 54 52 19 196 912 39 7 9 13 2 422 78 15 10 4 17 7 20 67 56 10 18 24 170 II 370 188 53 1598 10 38 5011? 8 226 Ctampl 2- 2 13 18 0 o44 Cemvi 2 45 6786 4 0 4 CnMPw CentSW CenttSov 9- 281 29 '4 47 58 14 4889 pl X CUE 13 22 17 C Ceianspl 4i'2 Camel 226 Centex 25 CenHud 260 CnttLt 206 CenMLPf 2 CWPS 52a CnLaEl 184 2- 61 114 13 ) 16 12 34 9'i 26 Duke Duke . 1 X'S 174 10 CCk 6- 93 2 10 120 122 Cart Wat 44 12 CascNG Castle Cook 788 41 25 X 796 13 1353 1101 24 61 9 16 18 23 9 CartrH 753 1783 27 Carson )- 20 213 4 7 6. 6 19 32 ia Harsco - 15 Dufceot i 9 . - X X i3U- .- 1 121 2056 Dukept 18 re 17 65 X 16 4 51 3 114 17 ? 34 35 4 15 57 110 X Carontr 36i 2 81 175 4 59 18 7'? 18 41 CamplRs of Camp S 22C CdnPcEi 80 140 CdnPac Canaiftn 64 CaoCCm X Cap Hid IX Chop 8 35b Cart Okl 28 Carlisle 92 CroknaF 32 Carnatn 220 CaroPL 240 CarPp( 26? ? 23 . a U 4024 4 - fl59 CatonM 2Se 40 CamlrW CamoRL Camobi Res ?9i ? C Caoeru Caesars wo 0674 j 28 1771 17- ,- 2 12 263 C M 30 14 15 24 497 28 16 26 353 X Dre.ei BF 2 Drevfs Xa Dune P 2 X Dresr 2W 16 1408 12 77 Gas 52 AmBdc 160 Am Bldg 74 Am&usP 64 Am Can 290 ACan o(290 ACan p(A3 ACan of 13 Am Century A Cvan 75 ADistTel 92 AElPwr 226 AmExp 192 Am Exp wi AFamily 60 A GBd 2 Me AGnSc OOb 80 AGenCp AGn 0(2680 AGn p(2 49b AmHtge 96 AmHoij! Dr A Home 240 Am HOW AMI 41 Am Motors ANtRes 3 16 Am Sav Lon AmSfiipb 10 A Stand 60 Am Sled 40 23 3$ 7 I 17 V 8 2433 AH$s 0(350 AMR AMR Of 2 18 AMR of 2 12 AMR wts Am Agronm Am Bakeris ABrand 350 ABrd 0(267 54 59 37 14 6 529 57 21 9 X 33 50 24 r69 7 2672 aO DWe 5 2514 35 40 Akginti Algill pf2 19 Algttl rtll '. AllgPw 2X AlienGr 40g AHkjCo 240 P44 45t) Al AJtC PfC674 AUC PfD12 Anted progr AiiiedSi 180 AftedTel AAs Chairr AltlsCN OK. Aloha Pttnd 120 Alcoa 20 AMAX 40 Amerace Amrc 02 60 K Amrd H 23 Dowmes 6 X36 75 3647 14 IX 93 7 25 6 13 X 15 1071 15 17 x a a? 246 24 1888 20 12? X X 195 10 a Dover Dow Ch 52 17 IX Dorsev j Butterlti Bones 738 76 18 ftorrgn 2i0 rfe 86 20 26 99 Donetfv 17 9 II 49 417 12 XI 11 25 32911 AdamsM 14 Advn Mcro AvestG I69 AeinaLf 264 Aetna A 20 Anmiai 60 Aiteen Airbm F 60 Air Prod - 16 n, 30 1 146 44 5 r 716 lilt AoEip 44 BtiCvrul Bunov 60 BunurH 216 52 Burtind BortN 180a BuriN Of 55 BurlN ofl 13 76 Burnov ort nationwide on the New 21 NI3 B5 The Salt Lake Tribune Friday, July 22, 1983 Crr O m c osr Stock Index nrleipi to' Th(Jrso8 TO 400 600 X X Indus Trns Uhls Fncl Mks f 169 0 '6?9 '9093 30 X?9 20 00 19C0? 3u ?9 6a2? '9TO 9l U 0 66 4? 2001 41 866 Over the Counter Thursday Quotations Quotations from the NASD are representative Interdealer prices as of 2 o m market closing Prices do not Include markup, markdown or commission The Quotes ere provided bv Foster and Marshall Inc |
