PREVIEW / stock_daily / 2008-02-05
file: by_date/stock_daily/2008/2008-02-05.parquet size: 180 KB rows: 5,628 symbols: 3,410
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 |
|---|---|---|---|---|---|---|---|
| 2008-02-05 | AAPL | Stock | 4.6582 | 4.7857 | 4.6036 | 4.62 | 1141042000.0 |
| 2008-02-05 | MSFT | Stock | 29.91 | 29.94 | 28.89 | 29.07 | 137534100.0 |
| 2008-02-05 | NVDA | Stock | 0.6375 | 0.6378 | 0.6095 | 0.6098 | 494928000.0 |
| 2008-02-05 | AMZN | Stock | 3.64 | 3.7105 | 3.6 | 3.6045 | 192678000.0 |
| 2008-02-05 | TLT | Stock | 95.41 | 95.61 | 94.77 | 94.97 | 2594551.0 |
| 2008-02-05 | CL | Stock | 37.505 | 37.61 | 36.945 | 37.435 | 7904600.0 |
| 2008-02-05 | A | Stock | 24.1774 | 24.7425 | 24.0129 | 24.0272 | 4682182.0 |
| 2008-02-05 | AABA-DELISTED | Stock | 28.78 | 29.57 | 28.75 | 29.0 | 68584658.0 |
| 2008-02-05 | AACC-DELISTED | Stock | 9.63 | 9.82 | 9.48 | 9.62 | 166015.0 |
| 2008-02-05 | AACG | Stock | 9.5 | 9.5 | 9.03 | 9.11 | 29500.0 |
| 2008-02-05 | AAI-DELISTED | Stock | 8.57 | 8.97 | 8.5 | 8.52 | 1064993.0 |
| 2008-02-05 | AAIC-DELISTED | Stock | 66.0 | 71.2 | 66.0 | 66.0 | 1472209.0 |
| 2008-02-05 | AAME | Stock | 1.66 | 1.67 | 1.66 | 1.67 | 3800.0 |
| 2008-02-05 | AAON | Stock | 3.443 | 3.6444 | 3.3304 | 3.3462 | 383737.0 |
| 2008-02-05 | AAP | Stock | 35.96 | 36.1 | 35.03 | 35.03 | 840000.0 |
| 2008-02-05 | AATI-DELISTED | Stock | 7.39 | 7.47 | 6.75 | 6.8199 | 649582.0 |
| 2008-02-05 | AAU-DELISTED | Stock | 2.55 | 2.58 | 2.5 | 2.54 | 36227.0 |
| 2008-02-05 | AAUAF-DELISTED | Stock | 2.55 | 2.58 | 2.5 | 2.54 | 36727.0 |
| 2008-02-05 | AAV-DELISTED | Stock | 9.64 | 9.64 | 9.45 | 9.5 | 424727.0 |
| 2008-02-05 | AAWW-DELISTED | Stock | 49.51 | 49.95 | 49.06 | 49.48 | 150315.0 |
| 2008-02-05 | AAXN-DELISTED | Stock | 11.38 | 11.8 | 10.93 | 11.0 | 1868630.0 |
| 2008-02-05 | AB | Stock | 67.13 | 68.4 | 66.03 | 66.55 | 556000.0 |
| 2008-02-05 | ABAX-DELISTED | Stock | 28.55 | 28.95 | 27.25 | 27.52 | 602065.0 |
| 2008-02-05 | ABB-DELISTED | Stock | 24.51 | 24.65 | 23.79 | 23.8 | 6893243.0 |
| 2008-02-05 | ABBC-DELISTED | Stock | 9.71 | 9.95 | 9.67 | 9.87 | 248668.0 |
| 2008-02-05 | ABBNY-DELISTED | Stock | 24.51 | 24.65 | 23.79 | 23.89 | 6893243.0 |
| 2008-02-05 | ABC-DELISTED | Stock | 23.28 | 23.49 | 23.0 | 23.06 | 2696700.0 |
| 2008-02-05 | ABCB | Stock | 14.6188 | 15.4845 | 14.5994 | 14.6188 | 50687.0 |
| 2008-02-05 | ABCO-DELISTED | Stock | 31.84 | 31.84 | 30.54 | 30.54 | 456378.0 |
| 2008-02-05 | ABCW-DELISTED | Stock | 24.0 | 24.49 | 23.98 | 24.0 | 122020.0 |
| 2008-02-05 | ABD-DELISTED | Stock | 13.54 | 13.55 | 12.4 | 13.16 | 578330.0 |
| 2008-02-05 | ABE-DELISTED | Stock | 23.66 | 24.13 | 22.98 | 23.63 | 28250.0 |
| 2008-02-05 | ABEO | Stock | 3450.0 | 3750.0 | 3450.0 | 3450.0 | 6.0 |
| 2008-02-05 | ABFS-DELISTED | Stock | 28.25 | 29.03 | 27.25 | 27.77 | 1333348.0 |
| 2008-02-05 | ABG | Stock | 14.5 | 14.84 | 14.31 | 14.5 | 601100.0 |
| 2008-02-05 | ABII-DELISTED | Stock | 59.88 | 60.99 | 59.0001 | 60.29 | 9991.0 |
| 2008-02-05 | ABK-DELISTED | Stock | 11.09 | 12.25 | 10.23 | 11.43 | 12842525.0 |
| 2008-02-05 | ABM | Stock | 19.56 | 19.89 | 19.48 | 19.57 | 339200.0 |
| 2008-02-05 | ABMD-DELISTED | Stock | 14.73 | 14.73 | 14.33 | 14.5 | 206745.0 |
| 2008-02-05 | ABP-DELISTED | Stock | 3.86 | 3.88 | 3.65 | 3.66 | 132003.0 |
| 2008-02-05 | ABR | Stock | 18.26 | 18.75 | 17.95 | 18.0 | 457400.0 |
| 2008-02-05 | ABT | Stock | 27.838 | 27.9196 | 27.4638 | 27.5117 | 13832847.0 |
| 2008-02-05 | ABTL-DELISTED | Stock | 11.925 | 12.224 | 11.525 | 11.525 | 19401.0 |
| 2008-02-05 | ABV-DELISTED | Stock | 73.73 | 74.27 | 72.69 | 72.95 | 556600.0 |
| 2008-02-05 | ABVA-DELISTED | Stock | 6.41 | 6.41 | 6.0 | 6.01 | 17850.0 |
| 2008-02-05 | ABVT-DELISTED | Stock | 73.0 | 73.0 | 73.0 | 73.0 | 10000.0 |
| 2008-02-05 | ABX-DELISTED | Stock | 48.12 | 48.96 | 47.71 | 47.75 | 10183755.0 |
| 2008-02-05 | ACAD | Stock | 13.08 | 13.3 | 11.52 | 11.75 | 1039000.0 |
| 2008-02-05 | ACAP-DELISTED | Stock | 40.57 | 42.1199 | 40.25 | 40.28 | 45112.0 |
| 2008-02-05 | ACAS-DELISTED | Stock | 35.63 | 35.75 | 34.01 | 34.02 | 3144261.0 |
> showing 50 of 5,628 rows — these rows as CSV