PREVIEW / stock_daily / 2006-12-01

all stock daily files

  file:    by_date/stock_daily/2006/2006-12-01.parquet
  size:    155 KB
  rows:    4,624
  symbols: 2,923

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
2006-12-01	AAPL	Stock	3.2786	3.2975	3.2179	3.2614	795079600.0
2006-12-01	MSFT	Stock	29.23	29.3	28.9	29.12	72257000.0
2006-12-01	NVDA	Stock	0.6097	0.6105	0.587	0.5923	785010000.0
2006-12-01	AMZN	Stock	2.013	2.027	1.9545	1.9705	166122000.0
2006-12-01	CL	Stock	32.6	32.7	32.325	32.68	3178600.0
2006-12-01	A	Stock	22.8684	22.9399	22.6609	22.8684	3398957.0
2006-12-01	AABA-DELISTED	Stock	27.0	27.25	26.0	26.4899997711182	20055800.0
2006-12-01	AACC-DELISTED	Stock	16.55	16.62	16.33	16.58	64466.0
2006-12-01	AACQ-DELISTED	Stock	5.46	5.46	5.46	5.46	5000.0
2006-12-01	AACQU-DELISTED	Stock	6.52	6.52	6.52	6.52	1000.0
2006-12-01	AACQW-DELISTED	Stock	0.56	0.57	0.56	0.57	167500.0
2006-12-01	AAI-DELISTED	Stock	12.74	12.75	12.32	12.54	1485900.0
2006-12-01	AAIC-DELISTED	Stock	155.6	158.8	153.0	155.8	1814800.0
2006-12-01	AAME	Stock	2.85	2.85	2.85	2.85	1100.0
2006-12-01	AAON	Stock	3.6872	3.6872	3.4897	3.6714	233128.0
2006-12-01	AAP	Stock	35.43	35.77	35.05	35.29	1693600.0
2006-12-01	AATI-DELISTED	Stock	5.53	5.66	5.5	5.58	264282.0
2006-12-01	AAU-DELISTED	Stock	2.56	2.56	2.46	2.46	69800.0
2006-12-01	AAUAF-DELISTED	Stock	2.56	2.56	2.46	2.46	69800.0
2006-12-01	AAV-DELISTED	Stock	12.55	12.68	12.27	12.42	543200.0
2006-12-01	AAWW-DELISTED	Stock	42.55	42.56	41.77	42.4	366288.0
2006-12-01	AAXN-DELISTED	Stock	8.59000015258789	8.59000015258789	8.15999984741211	8.27999973297119	1360900.0
2006-12-01	AB	Stock	76.49	77.0	75.6	76.98	618400.0
2006-12-01	ABAX-DELISTED	Stock	19.3	19.32	18.5	18.92	283870.0
2006-12-01	ABB-DELISTED	Stock	16.51	16.52	16.16	16.31	1399900.0
2006-12-01	ABBC-DELISTED	Stock	19.48	19.48	18.93	19.4	36140.0
2006-12-01	ABC-DELISTED	Stock	23.12	23.12	22.72	22.89	2270400.0
2006-12-01	ABCB	Stock	27.0103	27.409	27.0103	27.409	29096.0
2006-12-01	ABCO-DELISTED	Stock	27.75	27.75	27.12	27.42	335081.0
2006-12-01	ABCW-DELISTED	Stock	28.55	28.78	28.4	28.67	53790.0
2006-12-01	ABD-DELISTED	Stock	25.39	25.39	24.5	24.99	183380.0
2006-12-01	ABE-DELISTED	Stock	17.0	17.5	17.0	17.48	41600.0
2006-12-01	ABFS-DELISTED	Stock	37.64	38.11	37.1	37.2	396486.0
2006-12-01	ABG	Stock	23.63	23.72	23.38	23.59	272900.0
2006-12-01	ABK-DELISTED	Stock	85.41	85.76	84.15	84.68	480900.0
2006-12-01	ABM	Stock	20.72	20.85	20.31	20.85	184100.0
2006-12-01	ABMD-DELISTED	Stock	12.64	12.89	12.28	12.43	168262.0
2006-12-01	ABP-DELISTED	Stock	4.24	4.26	3.98	4.09	152400.0
2006-12-01	ABR	Stock	28.16	28.3	28.06	28.23	207200.0
2006-12-01	ABT	Stock	22.5026	22.5266	22.1908	22.3443	10331388.0
2006-12-01	ABTL-DELISTED	Stock	15.096	15.954	15.064	15.5	267345.0
2006-12-01	ABV-DELISTED	Stock	46.25	46.37	45.54	45.91	270900.0
2006-12-01	ABVA-DELISTED	Stock	16.29	16.29	16.04	16.04	19720.0
2006-12-01	ABVT-DELISTED	Stock	59.0	59.0	59.0	59.0	136.0
2006-12-01	ABX-DELISTED	Stock	31.38	31.54	31.0	31.15	3028800.0
2006-12-01	ACAD	Stock	9.45	9.45	9.07	9.29	91200.0
2006-12-01	ACAP-DELISTED	Stock	39.89	40.45	39.24	39.53	48263.0
2006-12-01	ACAS-DELISTED	Stock	45.35	45.36	44.78	45.09	679408.0
2006-12-01	ACAT-DELISTED	Stock	16.565	16.685	16.515	16.665	31304.0
2006-12-01	ACC-DELISTED	Stock	29.5	29.65	28.78	29.23	161400.0

> showing 50 of 4,624 rows — these rows as CSV

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