newsbytes@clarinet.com (02/04/90)
NEW YORK, NEW YORK, U.S.A., 1990 FEB 03 (NB) -- Stocks traded during the last week as follows: TICKER NAME PRICE VOLUME(00s) AAC Anacomp 3.87 403 AAPL Apple Computer 34.25 10578 ACAD 40.75 4480 ACE Acme Elec 8.87 8 ACOM Astrocom 0.87 161 ACXM Acxiom 21.50 42 ADBE 24.25 6275 ADGE Adage 1.25 12 ADI Analog Devices 7.50 499 ADPT 17.00 3236 ADVC Advance Circuits 7.50 385 ALDC 17.75 1277 ALMI Alpha Microsystems 4.12 32 ALNT Alliant Computer Sys 6.25 1057 ALOY Alloy Computer Prods 2.12 76 ALRN Altron 5.50 173 ALTI 3.00 33 ALTO Alts Cmptr Systms 5.50 1235 ALTR Altera 7.37 177 AMAT Applied Matls 27.12 906 AMD Advncd Mcro Dvcs 7.00 2378 AMH Amdahl 16.25 5630 AMMG AM Magnetics 5.50 5 AMP Amp 46.00 1743 AMSW 20.12 1434 AMSY 12.37 78 AMTC Amtech 19.75 1020 ANLY Analysts Intl 17.12 468 AQM Qms 13.00 517 AREL Alpharel 0.37 4 ASII Automated Sys 2.06 0 ASKI Ask Computer Sys 8.25 56 ASMI Advncd Smcndctr Mtl 6.12 3 ASTA Ast Research 12.75 1760 ASTR Astrosystems 3.25 150 ATC Atari 7.25 941 ATRO 1.22 19 ATTC Auto Trol Technology 3.25 23 AUD Atmtc Dta Prcssng IN 48.12 1982 AUG Augat 12.87 339 BBGS Babbages 5.87 760 BBN Bolt Beranek&Newman 5.12 901 BELF Bel Fuse 3.87 47 BGSS Bgs Sys 15.00 2 BHC Bhc Communications 45.00 693 BIS Brrstr Infrmtn Sys 1.50 11 BMC Bmc Inds Inc Minn 7.37 288 BMCS 29.75 1947 BOOL Boole&Babbage 16.50 314 BORL Borland Intl 11.37 1145 BQC Qantel 0.22 20 BSTN 6.37 912 BTEC Banctec 16.25 491 BVSI Brite Voice Sys 7.62 68 BYTX Bytex 8.12 405 CA Computer Assoc Intl 12.37 5081 CAER Caere 22.62 342 CAII 3.25 46 CALL Clllr Infrmtn Sys 8.00 660 CAMD CA Micro Devices Cor 3.44 0 CBU Commodore Intl 8.25 883 CCTC Cmptr&Cmmnctns TE 0.44 47 CCUR Cncrrnt Cmptr Crp NW 2.62 160 CDA Cntrl Dta Crp DL 16.87 4343 CDNC Cdnce Dsgn Systm 19.50 1571 CDO Comdisco 23.12 1177 CEFT 20.25 40 CERN 12.50 12 CHEY 3.75 942 CHPS Chips&Technologies 17.00 756 CHRZ Computer Horizons 8.62 14 CIDN Computer Identics 1.50 100 CIFR Cipher Data Prods 7.00 1172 CISI 2.56 106 CKCP Cybertek 5.81 109 CLRI 4.50 90 CLRX 7.62 389 CME 6.62 83 CMIN Computer Memories 1.41 200 CMPX Comptronix 2.50 36 CMTK Cimflex Teknowledge 2.00 199 CMW Canadian Marconi 10.00 185 CNET Comnet 9.25 20 CNU Continuum 26.00 91 CNX Convex Computer 15.87 363 CNY Cntnntl Infrmtn Sys 0.23 23 CODN 4.75 43 CODS 4.25 192 COHR Coherent 10.12 281 COMS 3com 10.62 1822 COPY 12.00 282 CPCI 3.62 0 CPQ Compaq Computer 78.00 6261 CPRD Computer Prods 2.37 450 CPTC C P T 0.44 234 CPTD 10.25 51 CRAY Cray Computer 4.06 2334 CRNR Chronar 1.25 1058 CRNS Cronus Inds 12.62 129 CRUS 12.12 394 CSC Computer Sciences 47.50 810 CSIM 17.00 78 CSOF 8.75 10 CSOL 2.37 7 CSPI Csp 5.87 0 CSRE Comshare 35.50 26 CTK Comptek Resh 6.12 6 CTS Cts 21.87 94 CY Cyprss Smcndctr 9.25 1471 CYR Cray Resh 44.62 2481 CYS Cycare Sys 8.25 131 DAIO Data I O 3.37 357 DASW Data Switch 2.87 6 DAZX Daisy Sys 0.69 926 DBAS D B A Sys 4.50 97 DC Datametrics 0.75 0 DCA Dgtl Cmmnctns Assc 19.75 698 DDL Dta Dsgn Lbs Inc DL 5.62 425 DEC Digital Equip 76.37 5551 DELL Dell Computer 4.75 104 DGII Digi Intl 9.50 6 DGN Data Gen 9.37 358 DHTK D H Technology 12.75 540 DICN Diceon Electrs 5.50 1 DIO Diodes 1.62 5 DKEY 8.00 15 DLPH Dlphi Infrmtn Sys 6.50 2 DOTX 1.62 0 DPC Dataproducts 6.12 182 DPT Datapoint 3.75 94 DSCC Datasouth Computer 2.03 0 DSMI 6.50 317 DTM Dataram 9.62 0 DYTC Dynatech 16.50 67 EA Electronic Assoc 2.75 7 ECC Ecc Intl 5.87 194 EDAT 7.25 12 EFIC 4.06 22 ELMG 6.25 103 ELXS Elxsi 0.25 1205 EMC E M C Corp Mass 4.37 312 EMLX Emulex 5.62 360 ENCC 2.00 222 EPSI Epsilon Data Mgmt 8.75 0 ERTS 7.87 1014 ESCC Evns&Sthrlnd Cmptr 25.00 76 ESL Esterline 10.87 45 ESP Espey Mfg&Electrs 16.62 10 EVRX Everex Sys 8.12 818 EXAR 7.25 0 EXBT Exabyte 12.50 1063 FBRX Fibronics Intl 5.87 94 FDOS 5.50 14 FDPC Fdp 4.87 0 FELE 8.50 92 FERO 12.00 29 FICI 5.25 12 FILE Filenet 11.75 30 FISV Fiserv 20.50 85 FLP Floating Point Sys 1.62 92 FSII Fsi Intl 6.00 3 GA Gnrl Atmtn Inc Clf 0.50 1206 GAND 3.62 172 GBI Granada Biosciences 6.75 50 GBND 25.25 241 GCCC 3.87 12 GDYN 8.87 43 GECM Genicom 1.00 83 GEOX 6.00 42 GOAL Goal Sys Intl 13.87 369 GPAR General Parametrics 4.00 12 GRB Gerber Scientific 12.25 233 GRCO Gradco Sys 8.37 1468 GRL General Instr 40.12 1393 GSOF 7.75 6 GTCH Gtech 0.00 9 GTI Gti Corp Del 2.87 106 GWAY Gtwy Cmmnctns 2.06 59 HATH 2.00 16 HBOC 13.00 732 HDCO Hadco 4.50 119 HEII Hei 1.50 86 HOGN Hogan System 4.12 775 HRLY Herley Microwave Sys 1.12 10 HTEK Hytek Microsystems 0.47 0 HUN Hunt Mfg 19.75 102 HWP Hewlett Packard 44.62 6299 IBM Int Bus Machs 98.37 15161 IDTI Intgrtd Dvce Tchnlgy 5.37 990 IISL I I S Intllgnt Info 4.31 120 IMET Intermetrics 3.87 1 INAI Intellicorp 4.31 120 INDX Technology 7.25 0 INFD 2.31 0 INFN Infotron Sys 6.75 0 INGR Intergraph 17.62 5229 INP Intllgnt Sys Mstr L 2.00 10 INPH Interphase 6.25 0 INRD Inrad 3.12 5 INSI Information Sciences 0.37 0 INTC Intel 39.00 15210 INTE 1.12 22 INTF 4.87 41 INTP Interpoint Corp Wash 6.62 20 INTR Intermec 23.62 809 INTV 21.00 1411 IOMG Iomega 3.50 278 IPLS Ipl Sys 6.50 22 IRF Int Rectifier 6.37 579 IRIC Information Res 11.00 1289 ISY 1.75 114 IT Intelogic Trace 1.75 67 ITSI Int Totalizer Sys 4.12 139 IVT Iversion Technology 3.50 13 JET Jetronic Inds 2.50 5 JKHY Henry Jack&Assoc 1.87 187 JPS Jones Plumbing Sys 2.56 0 KEA Keane 20.25 11 KTCC Key Tronics 4.75 121 KVLM Kevlin Microwave 1.81 0 LB LA Barge 0.62 51 LCSI L C S Inds 3.75 20 LDGX Lodgistix 1.25 0 LEAF Interleaf 5.75 11 LEDA Lee Data 1.87 172 LEXI 0.25 312 LGN Logicon 18.50 635 LGNT Legent 26.50 1096 LIT Litton Inds 75.87 314 LLB Computrac 2.62 10 LLTC 8.87 15 LOTS Lotus Dev 28.75 4898 LSI Lsi Logic 7.00 1090 MANA 1.75 3 MBF Mai Basic Four 3.00 184 MCRN Micron Technology 9.00 3274 MCRS Micros Sys 4.12 252 MDST 11.50 9 MDTA Megadata 0.75 20 MENT Mentor Graphics 15.25 6474 METH 5.00 25 MGNC 6.00 54 MILT Miltope Group 4.75 59 MIND Mindscape 6.87 63 MIPS Mips Computer Sys 25.50 3384 MLIS Micropolis 4.50 985 MNPI 14.50 38 MNS Macneal Schwendler 9.50 31 MOLX 37.62 457 MPSG Mpsi Systems 3.25 1 MRAC 4.37 252 MSCC Microsemi 2.25 371 MSCO Masstor Sys CP 2.06 342 MSFT Microsoft 93.75 4958 MTRM Moniterm 1.94 22 MWAV Microwave Labs 0.56 0 MXC Matec Corp Del 6.12 0 MXIM Mxm Intgrtd Prds 8.37 458 MXTR 9.62 5482 NATL North Atl Inds 3.12 30 NBI Nbi 0.34 13 NCR Ncr 68.00 2486 NDTA 27.50 386 NETG Network Gen 21.50 1116 NEWP 9.37 39 NIIS New Image Inds 9.75 245 NLCS 7.37 1177 NMIC Nat Micronetics 0.44 118 NOHL North Hills Electr 1.50 0 NORK Norsk-data A S 5.81 20 NRES 9.50 25 NSM Nat Semiconductor 6.12 12757 NWK Ntwrk Eqp Tchnlgs 28.25 654 O 5.25 0 OPTX 3.62 161 ORBT Orbit Instr 3.37 14 ORCL 21.25 8267 OSI ON Lne Sftwre Intl 10.00 119 PAYX 17.50 353 PBI Pitney Bowes 43.50 2124 PCEP Prcptn Tchnlgy 3.75 131 PDAS Pda Engineering 5.12 595 PKE Park Electrochemical 13.00 2 PLXS 5.50 160 PMSC Policy Mgmt Sys 34.25 754 PNS Pansophic SY 15.62 608 PRLX Parlex 3.75 1 PSC Phil Subn 13.75 140 PTC Par Technology 4.37 10 PTNX Printronix 9.75 0 PYF Pay Fone Sys 2.75 32 PYRD Pyramid Technology 22.00 1208 QNTM Quantum 9.50 1484 QTEC Questech 2.50 10 QUIX 6.25 385 QUME Qume 5.87 269 RCG Rsrgns Cmmnctns Gro 4.25 181 REC Recognition Equip 6.37 38 REFC 6.50 7 RELL 9.50 834 RELY Ingres 7.12 104 REUT Reuter 6.75 22 REXN Rexon 6.37 62 REY Reynolds&Reynolds 19.75 107 RNIC 3.75 117 ROBC 8.00 61 ROBV Robotic Vision Sys 2.75 382 SATI 1.25 2 SBM Sped O Prnt BS Mch 3.37 0 SCIX Scitex 16.12 85 SCO Smith Corona 10.75 528 SCOM Scs Compute 5.25 19 SDRC Strctrl Dynmcs Rsh C 29.25 512 SEEQ Seq Tchnlgy Inc DL 3.12 176 SEIC Sei 15.50 385 SFE Sfgrd Scntfcs 12.75 382 SFEM Sfe Technologies 0.22 0 SGAT Seagate Technology 17.12 12394 SGIC 29.50 671 SGSI Sage Software 9.50 21 SHBS Sharebase 0.62 1118 SHEL Sheldahl 4.62 112 SHKI 8.25 60 SIER 19.37 1253 SIGM 8.62 98 SILI Siliconix 2.50 23 SLTM Selecterm 6.00 0 SMBX Symbolics 0.94 180 SMED 13.00 621 SMH Semtech 1.81 0 SMSC Stndrd Mcrsystms 6.25 902 SMX Systems Ctr 21.87 159 SNDT Sungard Data Sys 20.75 539 SNPX 27.00 2639 SNTC Synetic 15.00 360 SOCR Scan Optics 2.75 29 SOD Sltrn Dvcs Inc DL 1.62 0 SOFS Sftsl Cmptr Prds 5.62 1575 SOFT Softech 3.75 15 SOLR Applied Solar Energy 6.25 1 SPCO Software Pubg 19.00 1363 SPEC 1.37 221 SPG Sprague Technologies 6.25 14 SPKR Spinnaker Software 1.25 10 SQNT Sequent Computer Sys 20.75 1680 SRA Stratus Computer 23.00 1509 SSAX Systm Sftwre Assc 23.00 465 SSFT Scntfc Sftwre Intrcm 2.50 10 SSIA Stockholders Sys 8.25 5 SSOA 0.83 0 SSW Sterling Software 8.62 24 STEC Serv-tech 12.00 16 STK 16.62 630 STRR Star Technologies 0.34 213 SUGR Summagraphics 11.75 8 SUNW 19.37 12845 SUPX Supertex 2.25 105 SVGI Silicon VY Group 6.50 120 SYI System Inds 2.00 376 SYMC Symantec 16.50 35 SYNE Syntech Intl 0.31 10 SYNR 4.87 130 SYST 31.50 205 TCOR Tandon 0.69 871 TDAT Teradata 23.25 1720 TDCX 2.47 0 TDK Tdk 42.50 2 TDM Tandem Computers 27.50 11163 TDX Tridex 3.12 25 TECN Technalysis 12.50 1 TELV Televideo Sys 0.25 462 TERM Terminal Data 1.00 3 TLOS 15.12 2 TLXN 5.12 2552 TMAX Telematics Intl 3.87 1828 TMBS 6.00 146 TNL Technitrol 41.19 0 TOTE United Tote 9.75 15 TRNT Transnet 0.87 2 TRSC Triad Sys 3.25 120 TSIC Transducer Sys 0.69 0 TSK Computer Task Group 9.75 30 TSNG 3.25 886 TSRI Tsr 2.62 1 TTN Titan 2.12 44 TTOI Tempest Technologies 1.06 1 TWRX 17.12 638 TXN TX Instrs 33.00 2460 TYGR 0.78 123 UBS U S Bioscience 10.50 39 UIS Unisys 13.37 4478 ULT Ultimate 8.62 212 UT United Telecomm KA 34.37 5299 UTR Unitrode 4.87 457 UTRX Unitronix 6.75 595 VAR Varian Assoc 20.62 410 VBND Velobind 6.12 381 VIDE Video Display 4.50 33 VLID Valid Logic Sys 2.87 2225 VLSI Vlsi Technology 6.25 589 VMXI Vmx 2.06 601 VSH Vshy Intrtchnlgy 18.50 89 WAC Wells Amern 0.37 2 WAN 3.87 2357 WCAT Wicat Sys 1.81 170 WCP Warner Computer Sys 4.50 269 WDC Wes Digital Corp Del 9.25 1306 WDST Wordstar Intl 0.87 48 WGA Wlls Grdnr Elctrs 4.00 111 WHT Whitehall 13.25 25 WMIC Wes Microwave 1.00 70 WOTK 2.50 5 WSCI WA Scientific Inds I 8.87 173 WSVS Wiland Svcs 2.50 2 WWTK 17.12 2544 WYS Wyse Technology Del 9.75 34 XICO Xicor 3.25 1323 XRX Xerox 55.37 2819 XSCR Xscribe 0.44 297 XYVI Xyvision 2.25 156 ZCAD Zycad 2.12 171 ZENT Zentec 0.17 0 ZITL Zitel 2.25 1 ZMOS Zymos 0.87 618 ZRO Zero Corp Del 15.00 271 Total stocks traded: 425 Total volume traded: 26,652,400 Total price volume : 4,505.98 The Newsbytes Stock INdex (NSI) stood at... 10.60 ... at the close of the week's trading. (Peter Vekinis/19900203)