PREVIEW / stock_daily / 2006-12-22

all stock daily files

  file:    by_date/stock_daily/2006/2006-12-22.parquet
  size:    154 KB
  rows:    4,632
  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
2006-12-22	AAPL	Stock	2.9807	3.0014	2.9143	2.9357	613303600.0
2006-12-22	MSFT	Stock	29.83	29.86	29.62	29.64	37971700.0
2006-12-22	NVDA	Stock	0.6312	0.6333	0.6142	0.6172	370170000.0
2006-12-22	AMZN	Stock	1.999	2.0255	1.9955	2.012	111702000.0
2006-12-22	CL	Stock	32.26	32.4	32.08	32.295	2563800.0
2006-12-22	A	Stock	24.3777	24.5994	24.0773	24.1202	2403022.0
2006-12-22	AABA-DELISTED	Stock	25.6700000762939	25.8799991607666	25.4500007629395	25.5499992370605	14666100.0
2006-12-22	AACC-DELISTED	Stock	16.04	16.2	16.0	16.03	92797.0
2006-12-22	AACQ-DELISTED	Stock	5.41	5.41	5.39	5.39	7500.0
2006-12-22	AACQU-DELISTED	Stock	6.5	6.5	6.5	6.5	500.0
2006-12-22	AACQW-DELISTED	Stock	0.55	0.55	0.5	0.5	24000.0
2006-12-22	AAI-DELISTED	Stock	11.65	11.869	11.58	11.69	1723000.0
2006-12-22	AAIC-DELISTED	Stock	161.8	164.0	159.6	160.8	1366700.0
2006-12-22	AAME	Stock	2.87	3.01	2.87	2.97	34100.0
2006-12-22	AAON	Stock	3.3343	3.3975	3.2961	3.3817	72900.0
2006-12-22	AAP	Stock	35.6	35.93	35.57	35.86	349000.0
2006-12-22	AATI-DELISTED	Stock	5.28	5.35	5.22	5.29	214255.0
2006-12-22	AAU-DELISTED	Stock	2.42	2.44	1.9063	2.43	26000.0
2006-12-22	AAUAF-DELISTED	Stock	2.42	2.44	1.9063	2.43	26000.0
2006-12-22	AAV-DELISTED	Stock	11.21	11.3	11.16	11.29	547200.0
2006-12-22	AAWW-DELISTED	Stock	45.04	46.12	44.74	45.0	62620.0
2006-12-22	AAXN-DELISTED	Stock	7.53999996185303	7.61999988555908	7.5	7.53000020980835	546000.0
2006-12-22	AB	Stock	79.75	80.0	79.11	79.9	225000.0
2006-12-22	ABAX-DELISTED	Stock	18.88	19.2	18.68	18.8899	125136.0
2006-12-22	ABB-DELISTED	Stock	17.69	17.69	17.43	17.44	1072300.0
2006-12-22	ABBC-DELISTED	Stock	19.08	19.09	18.94	19.09	8720.0
2006-12-22	ABC-DELISTED	Stock	22.51	22.6	22.14	22.33	3858200.0
2006-12-22	ABCB	Stock	27.3021	27.6814	27.2729	27.4188	21796.0
2006-12-22	ABCO-DELISTED	Stock	26.54	26.6	26.35	26.53	171655.0
2006-12-22	ABCW-DELISTED	Stock	28.77	28.82	28.47	28.56	23510.0
2006-12-22	ABD-DELISTED	Stock	27.32	27.38	27.1	27.2	239700.0
2006-12-22	ABE-DELISTED	Stock	18.61	18.62	18.12	18.28	31300.0
2006-12-22	ABFS-DELISTED	Stock	36.43	36.76	36.3	36.63	170110.0
2006-12-22	ABG	Stock	23.87	23.93	23.5	23.7	84900.0
2006-12-22	ABK-DELISTED	Stock	89.08	89.36	88.82	89.0	511000.0
2006-12-22	ABM	Stock	23.19	23.29	23.0	23.1	140900.0
2006-12-22	ABMD-DELISTED	Stock	14.09	14.13	13.79	13.92	125362.0
2006-12-22	ABP-DELISTED	Stock	3.2	3.32	3.06	3.26	350100.0
2006-12-22	ABR	Stock	29.0	29.04	28.66	28.93	118500.0
2006-12-22	ABT	Stock	23.0448	23.0544	22.8769	22.9009	6574823.0
2006-12-22	ABTL-DELISTED	Stock	16.628	17.048	16.604	16.9	21716.0
2006-12-22	ABV-DELISTED	Stock	48.87	48.94	48.61	48.76	154500.0
2006-12-22	ABVA-DELISTED	Stock	15.8	15.89	15.7	15.87	23073.0
2006-12-22	ABX-DELISTED	Stock	30.08	30.1	29.57	29.9	3130600.0
2006-12-22	ACAD	Stock	8.84	8.98	8.84	8.92	42600.0
2006-12-22	ACAP-DELISTED	Stock	39.69	40.53	39.61	39.89	68560.0
2006-12-22	ACAS-DELISTED	Stock	44.95	45.32	44.8	45.17	600076.0
2006-12-22	ACAT-DELISTED	Stock	17.94	17.98	17.33	17.37	105966.0
2006-12-22	ACC-DELISTED	Stock	28.46	28.55	27.53	28.14	64200.0
2006-12-22	ACCL-DELISTED	Stock	5.68	5.85	5.68	5.84	39446.0

> showing 50 of 4,632 rows — these rows as CSV

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