PREVIEW / stock_daily / 2008-01-17
file: by_date/stock_daily/2008/2008-01-17.parquet size: 181 KB rows: 5,692 symbols: 3,458
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 |
|---|---|---|---|---|---|---|---|
| 2008-01-17 | AAPL | Stock | 5.7682 | 5.9057 | 5.6579 | 5.7461 | 1757859600.0 |
| 2008-01-17 | MSFT | Stock | 33.54 | 33.8 | 32.97 | 33.11 | 94247800.0 |
| 2008-01-17 | NVDA | Stock | 0.602 | 0.618 | 0.581 | 0.5825 | 1133900000.0 |
| 2008-01-17 | AMZN | Stock | 4.008 | 4.1125 | 3.977 | 4.006 | 198018000.0 |
| 2008-01-17 | TLT | Stock | 94.96 | 96.2899 | 94.93 | 96.15 | 2940500.0 |
| 2008-01-17 | CL | Stock | 39.39 | 39.64 | 38.57 | 38.645 | 8405400.0 |
| 2008-01-17 | A | Stock | 25.5365 | 25.8441 | 25.1717 | 25.2861 | 5145059.0 |
| 2008-01-17 | AABA-DELISTED | Stock | 22.01 | 22.17 | 21.14 | 21.25 | 28819671.0 |
| 2008-01-17 | AACC-DELISTED | Stock | 9.08 | 9.09 | 8.57 | 8.6 | 208075.0 |
| 2008-01-17 | AAI-DELISTED | Stock | 7.26 | 7.54 | 7.21 | 7.25 | 1845342.0 |
| 2008-01-17 | AAIC-DELISTED | Stock | 64.4 | 67.0 | 62.2 | 64.2 | 1275170.0 |
| 2008-01-17 | AAME | Stock | 1.49 | 1.53 | 1.49 | 1.53 | 7100.0 |
| 2008-01-17 | AAON | Stock | 3.362 | 3.4252 | 3.1802 | 3.1921 | 336656.0 |
| 2008-01-17 | AAP | Stock | 32.0 | 32.49 | 31.28 | 31.31 | 1710400.0 |
| 2008-01-17 | AATI-DELISTED | Stock | 7.97 | 8.02 | 7.18 | 7.27 | 661916.0 |
| 2008-01-17 | AAU-DELISTED | Stock | 2.52 | 2.63 | 2.5 | 2.51 | 68200.0 |
| 2008-01-17 | AAUAF-DELISTED | Stock | 2.52 | 2.63 | 2.5 | 2.51 | 73100.0 |
| 2008-01-17 | AAV-DELISTED | Stock | 9.28 | 9.37 | 9.06 | 9.09 | 514063.0 |
| 2008-01-17 | AAWW-DELISTED | Stock | 51.16 | 51.65 | 49.76 | 49.76 | 104340.0 |
| 2008-01-17 | AAXN-DELISTED | Stock | 10.89 | 11.0 | 9.77 | 9.9562 | 3946015.0 |
| 2008-01-17 | AB | Stock | 63.51 | 64.55 | 61.81 | 62.05 | 659100.0 |
| 2008-01-17 | ABAX-DELISTED | Stock | 37.4 | 37.42 | 36.47 | 37.05 | 407776.0 |
| 2008-01-17 | ABB-DELISTED | Stock | 24.4 | 24.68 | 23.3 | 23.45 | 9079479.0 |
| 2008-01-17 | ABBC-DELISTED | Stock | 9.18 | 9.18 | 8.86 | 8.9 | 13644.0 |
| 2008-01-17 | ABBNY-DELISTED | Stock | 24.4 | 24.68 | 23.3 | 23.5 | 9078979.0 |
| 2008-01-17 | ABC-DELISTED | Stock | 23.38 | 23.47 | 23.12 | 23.32 | 3202000.0 |
| 2008-01-17 | ABCB | Stock | 14.3659 | 14.4632 | 13.51 | 13.5295 | 25292.0 |
| 2008-01-17 | ABCO-DELISTED | Stock | 32.13 | 32.64 | 31.7 | 32.24 | 215782.0 |
| 2008-01-17 | ABCW-DELISTED | Stock | 21.98 | 22.21 | 20.67 | 20.79 | 125150.0 |
| 2008-01-17 | ABD-DELISTED | Stock | 13.54 | 13.78 | 13.41 | 13.51 | 599790.0 |
| 2008-01-17 | ABE-DELISTED | Stock | 23.49 | 23.59 | 21.86 | 22.05 | 107867.0 |
| 2008-01-17 | ABEO | Stock | 3750.0 | 3875.0 | 3500.0 | 3687.5 | 5.0 |
| 2008-01-17 | ABFS-DELISTED | Stock | 19.8 | 20.4 | 19.8 | 19.92 | 1040413.0 |
| 2008-01-17 | ABG | Stock | 13.12 | 13.3 | 12.65 | 12.67 | 420900.0 |
| 2008-01-17 | ABII-DELISTED | Stock | 62.5 | 63.0 | 59.51 | 61.99 | 12224.0 |
| 2008-01-17 | ABK-DELISTED | Stock | 8.36 | 8.55 | 4.5 | 6.29 | 62738126.0 |
| 2008-01-17 | ABM | Stock | 19.5 | 19.72 | 19.35 | 19.48 | 359500.0 |
| 2008-01-17 | ABMD-DELISTED | Stock | 14.75 | 14.75 | 14.16 | 14.19 | 199900.0 |
| 2008-01-17 | ABP-DELISTED | Stock | 3.68 | 3.69 | 3.41 | 3.46 | 421400.0 |
| 2008-01-17 | ABR | Stock | 16.09 | 16.55 | 15.52 | 15.6 | 304400.0 |
| 2008-01-17 | ABT | Stock | 29.1622 | 29.1622 | 28.5385 | 28.668 | 17356190.0 |
| 2008-01-17 | ABTL-DELISTED | Stock | 13.225 | 13.375 | 13.175 | 13.225 | 4656.0 |
| 2008-01-17 | ABV-DELISTED | Stock | 69.65 | 70.6 | 63.89 | 64.86 | 1450810.0 |
| 2008-01-17 | ABVA-DELISTED | Stock | 6.81 | 6.82 | 6.58 | 6.69 | 1300.0 |
| 2008-01-17 | ABVT-DELISTED | Stock | 70.0 | 73.0 | 70.0 | 73.0 | 300.0 |
| 2008-01-17 | ABX-DELISTED | Stock | 47.91 | 49.08 | 46.36 | 46.56 | 13599882.0 |
| 2008-01-17 | ACAD | Stock | 12.23 | 12.41 | 11.61 | 11.83 | 318900.0 |
| 2008-01-17 | ACAP-DELISTED | Stock | 40.34 | 41.6499 | 39.06 | 39.84 | 45061.0 |
| 2008-01-17 | ACAS-DELISTED | Stock | 31.22 | 31.39 | 29.12 | 29.2599 | 6406194.0 |
| 2008-01-17 | ACAT-DELISTED | Stock | 7.74 | 7.74 | 7.26 | 7.54 | 104725.0 |
> showing 50 of 5,692 rows — these rows as CSV