PREVIEW / stock_daily / 2006-12-15
file: by_date/stock_daily/2006/2006-12-15.parquet size: 157 KB rows: 4,657 symbols: 2,951
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-15 | AAPL | Stock | 3.1793 | 3.1864 | 3.1189 | 3.1329 | 739939200.0 |
| 2006-12-15 | MSFT | Stock | 30.14 | 30.23 | 30.03 | 30.19 | 102783700.0 |
| 2006-12-15 | NVDA | Stock | 0.6182 | 0.625 | 0.6143 | 0.625 | 746094000.0 |
| 2006-12-15 | AMZN | Stock | 1.969 | 2.0095 | 1.9615 | 2.0005 | 163070000.0 |
| 2006-12-15 | CL | Stock | 32.725 | 32.81 | 32.65 | 32.665 | 4455600.0 |
| 2006-12-15 | A | Stock | 24.3348 | 24.5494 | 24.2489 | 24.3777 | 3609916.0 |
| 2006-12-15 | AABA-DELISTED | Stock | 27.0 | 27.2199993133545 | 26.7600002288818 | 26.8999996185303 | 27227300.0 |
| 2006-12-15 | AACC-DELISTED | Stock | 16.03 | 16.36 | 16.03 | 16.07 | 130661.0 |
| 2006-12-15 | AACQ-DELISTED | Stock | 5.42 | 5.44 | 5.42 | 5.44 | 1200.0 |
| 2006-12-15 | AACQW-DELISTED | Stock | 0.54 | 0.56 | 0.54 | 0.56 | 11970.0 |
| 2006-12-15 | AAI-DELISTED | Stock | 12.56 | 12.86 | 12.48 | 12.51 | 3037500.0 |
| 2006-12-15 | AAIC-DELISTED | Stock | 151.2 | 156.8 | 151.0 | 151.0 | 2735000.0 |
| 2006-12-15 | AAME | Stock | 3.04 | 3.04 | 2.96 | 3.04 | 900.0 |
| 2006-12-15 | AAON | Stock | 3.5529 | 3.6069 | 3.4634 | 3.4779 | 307547.0 |
| 2006-12-15 | AAP | Stock | 35.8 | 35.8 | 35.28 | 35.28 | 1108500.0 |
| 2006-12-15 | AATI-DELISTED | Stock | 5.13 | 5.19 | 5.11 | 5.15 | 424077.0 |
| 2006-12-15 | AAU-DELISTED | Stock | 2.39 | 2.39 | 2.3 | 2.38 | 32800.0 |
| 2006-12-15 | AAUAF-DELISTED | Stock | 2.39 | 2.39 | 2.3 | 2.38 | 32800.0 |
| 2006-12-15 | AAV-DELISTED | Stock | 11.66 | 11.75 | 11.45 | 11.49 | 810100.0 |
| 2006-12-15 | AAWW-DELISTED | Stock | 46.36 | 47.05 | 46.12 | 46.48 | 245492.0 |
| 2006-12-15 | AAXN-DELISTED | Stock | 8.0 | 8.13000011444092 | 7.84999990463257 | 7.84999990463257 | 1382000.0 |
| 2006-12-15 | AB | Stock | 79.5 | 79.81 | 79.1 | 79.1 | 143500.0 |
| 2006-12-15 | ABAX-DELISTED | Stock | 19.3 | 19.63 | 19.12 | 19.19 | 138467.0 |
| 2006-12-15 | ABB-DELISTED | Stock | 17.15 | 17.16 | 17.0 | 17.03 | 1321500.0 |
| 2006-12-15 | ABBC-DELISTED | Stock | 19.16 | 19.25 | 19.07 | 19.12 | 17961.0 |
| 2006-12-15 | ABC-DELISTED | Stock | 23.18 | 23.36 | 23.1 | 23.22 | 3885200.0 |
| 2006-12-15 | ABCB | Stock | 27.7689 | 28.0121 | 27.4576 | 27.5258 | 46163.0 |
| 2006-12-15 | ABCO-DELISTED | Stock | 26.75 | 26.83 | 26.51 | 26.67 | 422447.0 |
| 2006-12-15 | ABCW-DELISTED | Stock | 28.86 | 29.0 | 28.46 | 28.46 | 89070.0 |
| 2006-12-15 | ABD-DELISTED | Stock | 26.44 | 26.64 | 26.14 | 26.61 | 231410.0 |
| 2006-12-15 | ABE-DELISTED | Stock | 18.25 | 18.64 | 18.25 | 18.5 | 32800.0 |
| 2006-12-15 | ABFS-DELISTED | Stock | 36.77 | 37.41 | 36.3 | 37.01 | 685260.0 |
| 2006-12-15 | ABG | Stock | 23.93 | 24.09 | 23.84 | 23.99 | 206800.0 |
| 2006-12-15 | ABK-DELISTED | Stock | 87.89 | 88.46 | 87.64 | 88.31 | 647000.0 |
| 2006-12-15 | ABM | Stock | 23.19 | 23.2 | 22.78 | 23.12 | 501200.0 |
| 2006-12-15 | ABMD-DELISTED | Stock | 13.11 | 13.21 | 13.1 | 13.1 | 85381.0 |
| 2006-12-15 | ABP-DELISTED | Stock | 3.64 | 3.7 | 3.51 | 3.58 | 187900.0 |
| 2006-12-15 | ABR | Stock | 28.86 | 28.92 | 27.97 | 28.01 | 136800.0 |
| 2006-12-15 | ABT | Stock | 23.0784 | 23.3423 | 22.9824 | 23.2559 | 13918716.0 |
| 2006-12-15 | ABTL-DELISTED | Stock | 17.525 | 17.977 | 17.474 | 17.675 | 145638.0 |
| 2006-12-15 | ABV-DELISTED | Stock | 49.26 | 49.26 | 48.47 | 48.6 | 262100.0 |
| 2006-12-15 | ABVA-DELISTED | Stock | 16.05 | 16.05 | 15.88 | 15.92 | 4982.0 |
| 2006-12-15 | ABX-DELISTED | Stock | 30.92 | 31.02 | 30.12 | 30.41 | 6302800.0 |
| 2006-12-15 | ACAD | Stock | 9.26 | 9.5 | 9.1 | 9.16 | 194400.0 |
| 2006-12-15 | ACAP-DELISTED | Stock | 39.73 | 40.05 | 39.07 | 39.11 | 43060.0 |
| 2006-12-15 | ACAS-DELISTED | Stock | 45.11 | 45.15 | 44.89 | 44.99 | 423286.0 |
| 2006-12-15 | ACAT-DELISTED | Stock | 18.15 | 18.24 | 17.89 | 18.18 | 202638.0 |
| 2006-12-15 | ACC-DELISTED | Stock | 29.27 | 30.0 | 29.12 | 29.27 | 205585.0 |
| 2006-12-15 | ACCL-DELISTED | Stock | 5.6 | 5.72 | 5.58 | 5.71 | 76965.0 |
| 2006-12-15 | ACCO | Stock | 26.37 | 26.68 | 26.14 | 26.68 | 308700.0 |
> showing 50 of 4,657 rows — these rows as CSV