PREVIEW / stock_daily / 2006-12-11

all stock daily files

  file:    by_date/stock_daily/2006/2006-12-11.parquet
  size:    156 KB
  rows:    4,670
  symbols: 2,964

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
2006-12-11	AAPL	Stock	3.175	3.1893	3.1446	3.1696	499780400.0
2006-12-11	MSFT	Stock	29.19	29.75	29.11	29.54	107712000.0
2006-12-11	NVDA	Stock	0.5927	0.6098	0.5913	0.6027	515484000.0
2006-12-11	AMZN	Stock	1.911	1.9575	1.904	1.9345	96972000.0
2006-12-11	CL	Stock	32.83	32.955	32.735	32.945	2108800.0
2006-12-11	A	Stock	23.8555	24.1059	23.7911	24.0129	1937628.0
2006-12-11	AABA-DELISTED	Stock	26.3700008392334	26.7000007629395	26.1200008392334	26.4899997711182	12916900.0
2006-12-11	AACC-DELISTED	Stock	16.08	16.21	15.83	16.11	111726.0
2006-12-11	AACQW-DELISTED	Stock	0.57	0.57	0.56	0.56	27000.0
2006-12-11	AAI-DELISTED	Stock	12.61	12.88	12.58	12.74	1347900.0
2006-12-11	AAIC-DELISTED	Stock	152.0	152.63	150.4	151.2	1697800.0
2006-12-11	AAME	Stock	2.87	3.86	2.84	3.11	206700.0
2006-12-11	AAON	Stock	3.6491	3.6596	3.5213	3.5279	104794.0
2006-12-11	AAP	Stock	36.97	36.98	36.08	36.16	1041300.0
2006-12-11	AATI-DELISTED	Stock	5.3875	5.4	5.21	5.25	235712.0
2006-12-11	AAU-DELISTED	Stock	2.43	2.5	2.3794	2.4	103393.0
2006-12-11	AAUAF-DELISTED	Stock	2.36	2.42	2.31	2.33	106500.0
2006-12-11	AAV-DELISTED	Stock	11.82	11.85	11.5	11.58	925500.0
2006-12-11	AAWW-DELISTED	Stock	45.13	45.72	45.05	45.59	180343.0
2006-12-11	AAXN-DELISTED	Stock	8.30000019073486	8.35000038146973	7.88000011444092	8.31999969482422	1511400.0
2006-12-11	AB	Stock	79.07	79.27	78.54	78.7	214100.0
2006-12-11	ABAX-DELISTED	Stock	19.42	19.42	19.14	19.31	117927.0
2006-12-11	ABB-DELISTED	Stock	16.96	17.1	16.92	17.04	922700.0
2006-12-11	ABBC-DELISTED	Stock	19.42	19.42	19.2236	19.26	14790.0
2006-12-11	ABC-DELISTED	Stock	23.02	23.12	22.91	23.03	3055000.0
2006-12-11	ABCB	Stock	26.9519	27.3896	26.9422	27.1367	14702.0
2006-12-11	ABCO-DELISTED	Stock	26.52	26.73	26.4	26.63	281366.0
2006-12-11	ABCW-DELISTED	Stock	28.51	28.62	28.39	28.48	35330.0
2006-12-11	ABD-DELISTED	Stock	25.73	25.97	25.6	25.84	141900.0
2006-12-11	ABE-DELISTED	Stock	18.75	19.2	18.75	19.09	36700.0
2006-12-11	ABFS-DELISTED	Stock	37.43	37.54	37.33	37.39	405279.0
2006-12-11	ABG	Stock	23.94	23.95	23.71	23.89	182900.0
2006-12-11	ABK-DELISTED	Stock	85.18	85.63	85.03	85.28	213500.0
2006-12-11	ABM	Stock	20.9	20.94	20.76	20.84	80700.0
2006-12-11	ABMD-DELISTED	Stock	13.22	13.28	13.02	13.23	68662.0
2006-12-11	ABP-DELISTED	Stock	3.96	3.97	3.73	3.75	290800.0
2006-12-11	ABR	Stock	28.71	28.98	28.67	28.85	42600.0
2006-12-11	ABT	Stock	22.9824	23.0832	22.8241	22.944	7071697.0
2006-12-11	ABTL-DELISTED	Stock	16.4	16.8	16.3	16.8	35762.0
2006-12-11	ABV-DELISTED	Stock	47.8	48.17	47.68	48.15	400100.0
2006-12-11	ABVA-DELISTED	Stock	16.1	16.15	16.09	16.14	4626.0
2006-12-11	ABVT-DELISTED	Stock	55.75	57.75	55.75	57.75	24979.0
2006-12-11	ABX-DELISTED	Stock	30.28	30.79	30.17	30.46	2756500.0
2006-12-11	ACAD	Stock	8.98	9.0	8.87	8.97	113300.0
2006-12-11	ACAP-DELISTED	Stock	39.89	39.89	39.37	39.38	36244.0
2006-12-11	ACAS-DELISTED	Stock	44.73	44.8	44.53	44.58	430257.0
2006-12-11	ACAT-DELISTED	Stock	17.74	18.2099	17.62	18.09	73155.0
2006-12-11	ACC-DELISTED	Stock	29.35	29.83	29.11	29.59	131600.0
2006-12-11	ACCL-DELISTED	Stock	5.95	6.0	5.76	5.79	39826.0
2006-12-11	ACCO	Stock	25.73	25.97	25.6	25.84	148900.0

> showing 50 of 4,670 rows — these rows as CSV

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