PREVIEW / stock_daily / 2006-08-30
file: by_date/stock_daily/2006/2006-08-30.parquet size: 148 KB rows: 4,473 symbols: 2,815
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 |
|---|---|---|---|---|---|---|---|
| 2006-08-30 | AAPL | Stock | 2.405 | 2.4221 | 2.3814 | 2.3914 | 680142400.0 |
| 2006-08-30 | MSFT | Stock | 25.85 | 25.89 | 25.64 | 25.8 | 30283100.0 |
| 2006-08-30 | NVDA | Stock | 0.4798 | 0.492 | 0.4787 | 0.487 | 681564000.0 |
| 2006-08-30 | AMZN | Stock | 1.4785 | 1.5425 | 1.474 | 1.5335 | 226066000.0 |
| 2006-08-30 | CL | Stock | 29.65 | 29.9 | 29.56 | 29.825 | 2655600.0 |
| 2006-08-30 | A | Stock | 22.5751 | 22.9614 | 22.5465 | 22.8898 | 3505345.0 |
| 2006-08-30 | AABA-DELISTED | Stock | 29.0 | 29.1399993896484 | 28.7099990844727 | 29.0200004577637 | 13119300.0 |
| 2006-08-30 | AACC-DELISTED | Stock | 14.84 | 15.35 | 14.821 | 15.28 | 102333.0 |
| 2006-08-30 | AAI-DELISTED | Stock | 11.3 | 11.69 | 11.25 | 11.64 | 1158300.0 |
| 2006-08-30 | AAIC-DELISTED | Stock | 168.0 | 168.4 | 165.4 | 166.0 | 870600.0 |
| 2006-08-30 | AAME | Stock | 2.53 | 2.65 | 2.52 | 2.65 | 2100.0 |
| 2006-08-30 | AAON | Stock | 3.096 | 3.1605 | 3.0933 | 3.1236 | 110109.0 |
| 2006-08-30 | AAP | Stock | 29.62 | 30.29 | 29.4 | 30.08 | 803400.0 |
| 2006-08-30 | AATI-DELISTED | Stock | 9.02 | 9.39 | 8.95 | 9.33 | 260984.0 |
| 2006-08-30 | AAU-DELISTED | Stock | 2.71 | 2.71 | 2.61 | 2.6499 | 35100.0 |
| 2006-08-30 | AAUAF-DELISTED | Stock | 2.71 | 2.71 | 2.61 | 2.6499 | 35100.0 |
| 2006-08-30 | AAV-DELISTED | Stock | 16.0 | 16.08 | 15.92 | 16.02 | 441200.0 |
| 2006-08-30 | AAWW-DELISTED | Stock | 43.28 | 44.34 | 43.28 | 43.92 | 106355.0 |
| 2006-08-30 | AAXN-DELISTED | Stock | 7.75 | 7.88000011444092 | 7.75 | 7.80000019073486 | 450400.0 |
| 2006-08-30 | AB | Stock | 65.27 | 66.94 | 65.27 | 66.5 | 165100.0 |
| 2006-08-30 | ABAX-DELISTED | Stock | 24.32 | 24.593 | 24.05 | 24.37 | 181474.0 |
| 2006-08-30 | ABB-DELISTED | Stock | 13.4241 | 13.55 | 13.4 | 13.45 | 3137500.0 |
| 2006-08-30 | ABBC-DELISTED | Stock | 14.7 | 14.99 | 14.7 | 14.96 | 25965.0 |
| 2006-08-30 | ABC-DELISTED | Stock | 22.26 | 22.34 | 22.13 | 22.13 | 705000.0 |
| 2006-08-30 | ABCB | Stock | 26.1154 | 26.3586 | 25.882 | 25.9599 | 18198.0 |
| 2006-08-30 | ABCO-DELISTED | Stock | 25.0 | 26.3 | 25.0 | 26.14 | 211925.0 |
| 2006-08-30 | ABCW-DELISTED | Stock | 29.38 | 29.45 | 29.05 | 29.33 | 19170.0 |
| 2006-08-30 | ABD-DELISTED | Stock | 21.1 | 21.97 | 21.1 | 21.96 | 181120.0 |
| 2006-08-30 | ABE-DELISTED | Stock | 13.55 | 13.55 | 13.44 | 13.53 | 3800.0 |
| 2006-08-30 | ABFS-DELISTED | Stock | 44.95 | 45.15 | 44.04 | 44.57 | 352504.0 |
| 2006-08-30 | ABG | Stock | 20.55 | 20.71 | 20.35 | 20.47 | 62300.0 |
| 2006-08-30 | ABK-DELISTED | Stock | 86.76 | 87.5 | 86.74 | 86.8 | 710300.0 |
| 2006-08-30 | ABM | Stock | 18.0 | 18.13 | 17.92 | 17.92 | 205600.0 |
| 2006-08-30 | ABMD-DELISTED | Stock | 13.79 | 14.62 | 13.79 | 14.58 | 200011.0 |
| 2006-08-30 | ABP-DELISTED | Stock | 4.17 | 4.17 | 4.0 | 4.1 | 188700.0 |
| 2006-08-30 | ABR | Stock | 25.11 | 25.5 | 25.02 | 25.24 | 97200.0 |
| 2006-08-30 | ABT | Stock | 23.4622 | 23.4862 | 23.0592 | 23.1168 | 12130263.0 |
| 2006-08-30 | ABTL-DELISTED | Stock | 13.7 | 14.2 | 13.6 | 13.95 | 42971.0 |
| 2006-08-30 | ABV-DELISTED | Stock | 44.77 | 45.2 | 44.5 | 45.03 | 364900.0 |
| 2006-08-30 | ABVA-DELISTED | Stock | 17.08 | 17.08 | 16.82 | 16.96 | 700.0 |
| 2006-08-30 | ABX-DELISTED | Stock | 33.05 | 33.2 | 32.46 | 32.8 | 2705000.0 |
| 2006-08-30 | ACAD | Stock | 8.08 | 8.74 | 8.08 | 8.63 | 247700.0 |
| 2006-08-30 | ACAP-DELISTED | Stock | 48.68 | 49.8 | 48.2 | 49.69 | 38206.0 |
| 2006-08-30 | ACAS-DELISTED | Stock | 38.47 | 38.59 | 38.35 | 38.567 | 653575.0 |
| 2006-08-30 | ACAT-DELISTED | Stock | 16.85 | 16.86 | 16.55 | 16.67 | 93088.0 |
| 2006-08-30 | ACC-DELISTED | Stock | 25.85 | 25.94 | 25.67 | 25.94 | 34300.0 |
| 2006-08-30 | ACCL-DELISTED | Stock | 5.65 | 5.67 | 5.51 | 5.55 | 45089.0 |
| 2006-08-30 | ACCO | Stock | 21.12 | 21.99 | 21.12 | 21.94 | 191900.0 |
| 2006-08-30 | ACCP-DELISTED | Stock | 0.85 | 0.85 | 0.85 | 0.85 | 100.0 |
| 2006-08-30 | ACE-DELISTED | Stock | 52.67 | 53.0 | 52.55 | 52.65 | 530500.0 |
> showing 50 of 4,473 rows — these rows as CSV