PREVIEW / stock_daily / 2006-06-28
file: by_date/stock_daily/2006/2006-06-28.parquet size: 147 KB rows: 4,413 symbols: 2,777
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2006-06-28 | AAPL | Stock | 2.0461 | 2.0464 | 1.9789 | 2.0007 | 850704400.0 |
| 2006-06-28 | MSFT | Stock | 22.96 | 23.25 | 22.91 | 23.16 | 71906500.0 |
| 2006-06-28 | NVDA | Stock | 0.3272 | 0.348 | 0.3187 | 0.3427 | 833376000.0 |
| 2006-06-28 | AMZN | Stock | 1.835 | 1.8555 | 1.824 | 1.835 | 75034000.0 |
| 2006-06-28 | CL | Stock | 29.95 | 29.99 | 29.23 | 29.67 | 5662200.0 |
| 2006-06-28 | A | Stock | 21.7668 | 22.0458 | 21.5093 | 21.8598 | 3484096.0 |
| 2006-06-28 | AABA-DELISTED | Stock | 31.75 | 32.1699981689453 | 31.7000007629395 | 31.9200000762939 | 14032800.0 |
| 2006-06-28 | AACC-DELISTED | Stock | 19.65 | 19.68 | 19.25 | 19.42 | 171832.0 |
| 2006-06-28 | AACQ-DELISTED | Stock | 5.35 | 5.35 | 5.3 | 5.3 | 3700.0 |
| 2006-06-28 | AACQU-DELISTED | Stock | 6.3 | 6.3 | 6.3 | 6.3 | 3000.0 |
| 2006-06-28 | AACQW-DELISTED | Stock | 0.46 | 0.46 | 0.44 | 0.45 | 46000.0 |
| 2006-06-28 | AAI-DELISTED | Stock | 14.05 | 14.17 | 13.57 | 13.86 | 980800.0 |
| 2006-06-28 | AAIC-DELISTED | Stock | 230.6 | 237.0 | 228.0 | 237.0 | 1832700.0 |
| 2006-06-28 | AAME | Stock | 2.9 | 3.1 | 2.9 | 3.0 | 700.0 |
| 2006-06-28 | AAON | Stock | 2.9919 | 3.0578 | 2.9314 | 3.0565 | 236166.0 |
| 2006-06-28 | AAP | Stock | 36.67 | 36.74 | 35.8 | 35.9 | 936800.0 |
| 2006-06-28 | AATI-DELISTED | Stock | 10.01 | 10.01 | 9.92 | 10.0 | 48994.0 |
| 2006-06-28 | AAU-DELISTED | Stock | 2.24 | 2.24 | 2.13 | 2.19 | 88800.0 |
| 2006-06-28 | AAUAF-DELISTED | Stock | 2.24 | 2.24 | 2.13 | 2.19 | 88800.0 |
| 2006-06-28 | AAV-DELISTED | Stock | 17.49 | 17.6076 | 17.28 | 17.44 | 238600.0 |
| 2006-06-28 | AAWW-DELISTED | Stock | 50.0 | 50.0 | 49.94 | 49.95 | 303349.0 |
| 2006-06-28 | AAXN-DELISTED | Stock | 7.84999990463257 | 8.02000045776367 | 7.65000009536743 | 7.76999998092651 | 616500.0 |
| 2006-06-28 | AB | Stock | 56.78 | 58.2 | 56.64 | 58.02 | 278200.0 |
| 2006-06-28 | ABAX-DELISTED | Stock | 20.43 | 20.76 | 19.97 | 20.51 | 223142.0 |
| 2006-06-28 | ABB-DELISTED | Stock | 12.1 | 12.14 | 11.98 | 12.12 | 876900.0 |
| 2006-06-28 | ABBC-DELISTED | Stock | 15.595 | 15.68 | 15.41 | 15.42 | 45922.0 |
| 2006-06-28 | ABC-DELISTED | Stock | 20.5 | 20.6 | 20.35 | 20.4 | 2981200.0 |
| 2006-06-28 | ABCB | Stock | 20.2796 | 20.5908 | 20.0948 | 20.3476 | 9253.0 |
| 2006-06-28 | ABCO-DELISTED | Stock | 23.51 | 23.51 | 22.9 | 23.26 | 129694.0 |
| 2006-06-28 | ABCW-DELISTED | Stock | 29.08 | 29.31 | 28.51 | 28.68 | 34810.0 |
| 2006-06-28 | ABD-DELISTED | Stock | 21.55 | 21.87 | 21.47 | 21.86 | 189200.0 |
| 2006-06-28 | ABE-DELISTED | Stock | 11.52 | 11.8668 | 11.23 | 11.23 | 26300.0 |
| 2006-06-28 | ABFS-DELISTED | Stock | 46.73 | 47.08 | 46.03 | 47.05 | 410184.0 |
| 2006-06-28 | ABG | Stock | 20.46 | 20.71 | 20.24 | 20.3 | 130100.0 |
| 2006-06-28 | ABK-DELISTED | Stock | 80.05 | 80.05 | 79.27 | 79.47 | 507500.0 |
| 2006-06-28 | ABM | Stock | 17.18 | 17.28 | 16.58 | 17.02 | 310300.0 |
| 2006-06-28 | ABMD-DELISTED | Stock | 12.1 | 12.17 | 11.8 | 11.98 | 30648.0 |
| 2006-06-28 | ABP-DELISTED | Stock | 4.29 | 4.32 | 4.21 | 4.31 | 138600.0 |
| 2006-06-28 | ABR | Stock | 24.01 | 24.28 | 24.0 | 24.27 | 54800.0 |
| 2006-06-28 | ABT | Stock | 20.1132 | 20.4587 | 20.1132 | 20.2428 | 9653606.0 |
| 2006-06-28 | ABTL-DELISTED | Stock | 15.275 | 15.575 | 15.175 | 15.425 | 62379.0 |
| 2006-06-28 | ABV-DELISTED | Stock | 37.83 | 38.2 | 37.45 | 38.2 | 274700.0 |
| 2006-06-28 | ABVA-DELISTED | Stock | 16.58 | 16.58 | 16.4 | 16.43 | 6195.0 |
| 2006-06-28 | ABX-DELISTED | Stock | 28.14 | 28.18 | 27.54 | 27.8 | 2917500.0 |
| 2006-06-28 | ACAD | Stock | 7.63 | 7.83 | 7.63 | 7.78 | 166600.0 |
| 2006-06-28 | ACAP-DELISTED | Stock | 47.31 | 47.87 | 47.04 | 47.87 | 17430.0 |
| 2006-06-28 | ACAS-DELISTED | Stock | 33.0 | 33.06 | 32.75 | 32.94 | 572089.0 |
| 2006-06-28 | ACAT-DELISTED | Stock | 17.61 | 17.7 | 17.19 | 17.42 | 61038.0 |
| 2006-06-28 | ACC-DELISTED | Stock | 24.15 | 24.15 | 23.97 | 24.0 | 30600.0 |
| 2006-06-28 | ACCL-DELISTED | Stock | 7.05 | 7.05 | 6.71 | 6.75 | 59439.0 |
> showing 50 of 4,413 rows — these rows as CSV