PREVIEW / stock_daily / 2006-11-29

all stock daily files

  file:    by_date/stock_daily/2006/2006-11-29.parquet
  size:    155 KB
  rows:    4,631
  symbols: 2,934

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
2006-11-29	AAPL	Stock	3.3214	3.3268	3.2232	3.2786	1157083200.0
2006-11-29	MSFT	Stock	29.44	29.78	29.43	29.57	58775100.0
2006-11-29	NVDA	Stock	0.605	0.6157	0.6027	0.6083	579792000.0
2006-11-29	AMZN	Stock	2.024	2.055	2.0	2.0315	157092000.0
2006-11-29	CL	Stock	32.5	32.605	32.255	32.57	2505800.0
2006-11-29	A	Stock	23.319	23.3548	22.6824	22.9185	8453706.0
2006-11-29	AABA-DELISTED	Stock	27.3999996185303	27.3999996185303	26.7099990844727	27.0400009155273	19375100.0
2006-11-29	AACC-DELISTED	Stock	16.69	16.94	16.45	16.55	54108.0
2006-11-29	AACQ-DELISTED	Stock	5.485	5.5	5.485	5.5	10000.0
2006-11-29	AACQU-DELISTED	Stock	6.55	6.55	6.55	6.55	400.0
2006-11-29	AACQW-DELISTED	Stock	0.6	0.6	0.6	0.6	24990.0
2006-11-29	AAI-DELISTED	Stock	12.78	13.0	12.48	12.52	1411300.0
2006-11-29	AAIC-DELISTED	Stock	147.2	155.2	147.0	153.4	3852400.0
2006-11-29	AAME	Stock	2.85	2.85	2.75	2.75	2200.0
2006-11-29	AAON	Stock	3.416	3.5556	3.4041	3.5556	220978.0
2006-11-29	AAP	Stock	36.65	37.28	34.14	34.83	5454900.0
2006-11-29	AATI-DELISTED	Stock	5.65	5.8	5.5	5.56	261138.0
2006-11-29	AAU-DELISTED	Stock	2.56	2.6499	2.54	2.6	38100.0
2006-11-29	AAUAF-DELISTED	Stock	2.56	2.6499	2.54	2.6	38100.0
2006-11-29	AAV-DELISTED	Stock	12.48	12.78	12.48	12.66	565900.0
2006-11-29	AAWW-DELISTED	Stock	40.77	42.31	40.49	42.03	790178.0
2006-11-29	AAXN-DELISTED	Stock	8.47999954223633	8.56999969482422	8.36999988555908	8.53999996185303	662400.0
2006-11-29	AB	Stock	75.37	75.85	75.15	75.62	158600.0
2006-11-29	ABAX-DELISTED	Stock	19.39	19.94	19.12	19.39	156714.0
2006-11-29	ABB-DELISTED	Stock	16.01	16.23	16.01	16.22	1563400.0
2006-11-29	ABBC-DELISTED	Stock	15.56	15.9	15.56	15.88	5967.0
2006-11-29	ABC-DELISTED	Stock	22.72	22.82	22.58	22.7	1408400.0
2006-11-29	ABCB	Stock	27.2535	27.5258	27.1367	27.3215	14394.0
2006-11-29	ABCO-DELISTED	Stock	28.12	28.27	27.67	27.87	723650.0
2006-11-29	ABCW-DELISTED	Stock	28.67	28.69	28.4	28.51	27490.0
2006-11-29	ABD-DELISTED	Stock	25.23	25.47	25.16	25.31	214220.0
2006-11-29	ABE-DELISTED	Stock	17.25	17.34	16.85	17.12	28200.0
2006-11-29	ABFS-DELISTED	Stock	37.68	37.82	36.51	37.7	1013583.0
2006-11-29	ABG	Stock	23.49	23.62	23.35	23.5	211700.0
2006-11-29	ABK-DELISTED	Stock	84.6	87.3	84.6	86.14	1369700.0
2006-11-29	ABM	Stock	20.64	20.85	20.46	20.77	82900.0
2006-11-29	ABMD-DELISTED	Stock	12.51	12.53	12.22	12.29	63700.0
2006-11-29	ABP-DELISTED	Stock	3.9	4.19	3.87	4.17	473600.0
2006-11-29	ABR	Stock	28.45	28.5	28.1	28.18	85600.0
2006-11-29	ABT	Stock	22.3587	22.5074	22.3347	22.4402	7247395.0
2006-11-29	ABTL-DELISTED	Stock	14.9	15.0	14.25	15.0	48649.0
2006-11-29	ABV-DELISTED	Stock	45.7	46.17	45.43	45.9999	616400.0
2006-11-29	ABVA-DELISTED	Stock	16.15	16.2	16.04	16.15	74131.0
2006-11-29	ABX-DELISTED	Stock	29.95	30.37	29.94	30.23	3286575.0
2006-11-29	ACAD	Stock	9.0	9.24	8.88	9.18	235600.0
2006-11-29	ACAP-DELISTED	Stock	38.34	39.55	38.17	39.49	46500.0
2006-11-29	ACAS-DELISTED	Stock	44.5	45.23	44.43	45.05	1053036.0
2006-11-29	ACAT-DELISTED	Stock	16.95	17.01	16.62	16.86	76747.0
2006-11-29	ACC-DELISTED	Stock	28.5	28.93	28.49	28.84	117548.0
2006-11-29	ACCL-DELISTED	Stock	6.2	6.31	6.12	6.23	36424.0

> showing 50 of 4,631 rows — these rows as CSV

> unlock the full archive -- $79 one-time