PREVIEW / stock_daily / 2008-01-15
file: by_date/stock_daily/2008/2008-01-15.parquet size: 180 KB rows: 5,660 symbols: 3,421
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 |
|---|---|---|---|---|---|---|---|
| 2008-01-15 | AAPL | Stock | 6.3471 | 6.4007 | 5.8807 | 6.0371 | 2343278000.0 |
| 2008-01-15 | MSFT | Stock | 34.03 | 34.38 | 34.0 | 34.0 | 61606200.0 |
| 2008-01-15 | NVDA | Stock | 0.6938 | 0.702 | 0.6565 | 0.6682 | 725692000.0 |
| 2008-01-15 | AMZN | Stock | 4.0245 | 4.0505 | 3.9255 | 4.012 | 193118000.0 |
| 2008-01-15 | TLT | Stock | 95.16 | 95.63 | 95.07 | 95.61 | 1435230.0 |
| 2008-01-15 | CL | Stock | 39.27 | 40.025 | 39.165 | 39.32 | 8005000.0 |
| 2008-01-15 | A | Stock | 25.7868 | 25.9943 | 25.5079 | 25.7439 | 3874837.0 |
| 2008-01-15 | AABA-DELISTED | Stock | 23.0 | 23.485 | 22.57 | 22.9 | 31928943.0 |
| 2008-01-15 | AACC-DELISTED | Stock | 9.21 | 9.37 | 8.8201 | 9.03 | 357322.0 |
| 2008-01-15 | AAI-DELISTED | Stock | 7.07 | 7.44 | 7.05 | 7.41 | 2650007.0 |
| 2008-01-15 | AAIC-DELISTED | Stock | 60.6 | 62.2 | 58.8 | 60.6 | 1283944.0 |
| 2008-01-15 | AAME | Stock | 1.5 | 1.5 | 1.5 | 1.5 | 400.0 |
| 2008-01-15 | AAON | Stock | 3.4015 | 3.4943 | 3.2869 | 3.3462 | 247050.0 |
| 2008-01-15 | AAP | Stock | 31.41 | 31.96 | 30.99 | 31.2 | 1398800.0 |
| 2008-01-15 | AATI-DELISTED | Stock | 8.39 | 8.45 | 7.93 | 8.1 | 714372.0 |
| 2008-01-15 | AAU-DELISTED | Stock | 2.8 | 2.84 | 2.66 | 2.73 | 81100.0 |
| 2008-01-15 | AAUAF-DELISTED | Stock | 2.8 | 2.8399 | 2.66 | 2.73 | 81187.0 |
| 2008-01-15 | AAV-DELISTED | Stock | 9.67 | 9.68 | 9.39 | 9.52 | 517475.0 |
| 2008-01-15 | AAWW-DELISTED | Stock | 50.31 | 50.73 | 50.02 | 50.28 | 255884.0 |
| 2008-01-15 | AAXN-DELISTED | Stock | 11.69 | 11.69 | 11.3 | 11.34 | 1358754.0 |
| 2008-01-15 | AB | Stock | 66.84 | 67.84 | 64.04 | 65.28 | 722600.0 |
| 2008-01-15 | ABAX-DELISTED | Stock | 36.97 | 38.09 | 36.5 | 37.84 | 467703.0 |
| 2008-01-15 | ABB-DELISTED | Stock | 25.61 | 25.61 | 24.99 | 25.1 | 9740926.0 |
| 2008-01-15 | ABBC-DELISTED | Stock | 8.95 | 9.13 | 8.8 | 9.11 | 21115.0 |
| 2008-01-15 | ABBNY-DELISTED | Stock | 25.61 | 25.61 | 24.99 | 25.03 | 9740926.0 |
| 2008-01-15 | ABC-DELISTED | Stock | 23.38 | 23.4 | 22.88 | 22.94 | 3241312.0 |
| 2008-01-15 | ABCB | Stock | 13.5295 | 13.7337 | 13.1306 | 13.4711 | 25498.0 |
| 2008-01-15 | ABCO-DELISTED | Stock | 30.8 | 31.6 | 30.79 | 31.32 | 236782.0 |
| 2008-01-15 | ABCW-DELISTED | Stock | 21.08 | 21.56 | 20.53 | 21.25 | 174810.0 |
| 2008-01-15 | ABD-DELISTED | Stock | 13.66 | 13.75 | 13.11 | 13.35 | 428440.0 |
| 2008-01-15 | ABE-DELISTED | Stock | 25.52 | 25.52 | 23.8701 | 24.2399 | 53050.0 |
| 2008-01-15 | ABEO | Stock | 4062.5 | 4250.0 | 3812.5 | 4125.0 | 14.0 |
| 2008-01-15 | ABFS-DELISTED | Stock | 19.6299 | 19.6299 | 18.63 | 18.81 | 567133.0 |
| 2008-01-15 | ABG | Stock | 13.35 | 13.47 | 13.16 | 13.16 | 373800.0 |
| 2008-01-15 | ABII-DELISTED | Stock | 59.61 | 62.08 | 58.02 | 60.4 | 30296.0 |
| 2008-01-15 | ABK-DELISTED | Stock | 21.16 | 21.8 | 20.83 | 21.14 | 2856244.0 |
| 2008-01-15 | ABM | Stock | 18.9 | 19.2 | 18.75 | 19.09 | 379100.0 |
| 2008-01-15 | ABMD-DELISTED | Stock | 14.5 | 14.64 | 14.21 | 14.25 | 187528.0 |
| 2008-01-15 | ABP-DELISTED | Stock | 4.0 | 4.0 | 3.58 | 3.7 | 354386.0 |
| 2008-01-15 | ABR | Stock | 15.91 | 16.08 | 15.53 | 15.94 | 210500.0 |
| 2008-01-15 | ABT | Stock | 28.3754 | 28.8264 | 28.1882 | 28.6297 | 16968320.0 |
| 2008-01-15 | ABTL-DELISTED | Stock | 13.894 | 14.236 | 13.502 | 13.6 | 83825.0 |
| 2008-01-15 | ABV-DELISTED | Stock | 73.81 | 73.81 | 70.81 | 71.39 | 806700.0 |
| 2008-01-15 | ABVA-DELISTED | Stock | 6.7968 | 6.95 | 6.57 | 6.77 | 1800.0 |
| 2008-01-15 | ABVT-DELISTED | Stock | 71.0 | 73.0 | 71.0 | 73.0 | 3064.0 |
| 2008-01-15 | ABX-DELISTED | Stock | 51.34 | 52.18 | 49.79 | 50.22 | 13338064.0 |
| 2008-01-15 | ACAD | Stock | 11.91 | 12.31 | 11.63 | 11.96 | 215700.0 |
| 2008-01-15 | ACAP-DELISTED | Stock | 39.37 | 40.79 | 39.17 | 39.81 | 53550.0 |
| 2008-01-15 | ACAS-DELISTED | Stock | 31.64 | 32.27 | 31.25 | 31.28 | 4195886.0 |
| 2008-01-15 | ACAT-DELISTED | Stock | 7.25 | 7.39 | 7.02 | 7.35 | 142084.0 |
> showing 50 of 5,660 rows — these rows as CSV