PREVIEW / stock_daily / 2008-02-11
file: by_date/stock_daily/2008/2008-02-11.parquet size: 180 KB rows: 5,666 symbols: 3,429
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 |
|---|---|---|---|---|---|---|---|
| 2008-02-11 | AAPL | Stock | 4.5718 | 4.6421 | 4.5429 | 4.6232 | 1201432400.0 |
| 2008-02-11 | MSFT | Stock | 28.52 | 28.61 | 27.91 | 28.21 | 156814100.0 |
| 2008-02-11 | NVDA | Stock | 0.63 | 0.6402 | 0.6225 | 0.6268 | 503732000.0 |
| 2008-02-11 | AMZN | Stock | 3.657 | 3.798 | 3.6385 | 3.7595 | 155274000.0 |
| 2008-02-11 | TLT | Stock | 94.28 | 94.7 | 93.73 | 94.09 | 2960110.0 |
| 2008-02-11 | CL | Stock | 37.225 | 37.81 | 37.165 | 37.805 | 4161600.0 |
| 2008-02-11 | A | Stock | 22.8898 | 22.8898 | 22.5894 | 22.7897 | 6432058.0 |
| 2008-02-11 | AABA-DELISTED | Stock | 29.9 | 30.05 | 29.3199 | 29.9 | 67253668.0 |
| 2008-02-11 | AACC-DELISTED | Stock | 9.51 | 9.62 | 9.17 | 9.46 | 225716.0 |
| 2008-02-11 | AACG | Stock | 9.05 | 9.17 | 9.0 | 9.04 | 3500.0 |
| 2008-02-11 | AAI-DELISTED | Stock | 9.1 | 9.13 | 8.75 | 8.96 | 1381443.0 |
| 2008-02-11 | AAIC-DELISTED | Stock | 61.8 | 64.0 | 60.8 | 61.8 | 1303464.0 |
| 2008-02-11 | AAME | Stock | 1.58 | 1.69 | 1.57 | 1.6 | 1100.0 |
| 2008-02-11 | AAON | Stock | 3.4983 | 3.5042 | 3.3896 | 3.4746 | 168075.0 |
| 2008-02-11 | AAP | Stock | 34.94 | 36.03 | 34.1 | 35.94 | 989700.0 |
| 2008-02-11 | AATI-DELISTED | Stock | 6.91 | 7.05 | 6.84 | 6.91 | 501072.0 |
| 2008-02-11 | AAU-DELISTED | Stock | 2.5 | 2.55 | 2.46 | 2.51 | 30435.0 |
| 2008-02-11 | AAUAF-DELISTED | Stock | 2.5 | 2.55 | 2.46 | 2.51 | 30935.0 |
| 2008-02-11 | AAV-DELISTED | Stock | 9.88 | 10.33 | 9.84 | 10.25 | 906050.0 |
| 2008-02-11 | AAWW-DELISTED | Stock | 49.45 | 49.84 | 48.5 | 49.41 | 82606.0 |
| 2008-02-11 | AAXN-DELISTED | Stock | 11.54 | 12.19 | 11.25 | 11.63 | 3292004.0 |
| 2008-02-11 | AB | Stock | 65.58 | 65.65 | 64.0 | 65.21 | 370600.0 |
| 2008-02-11 | ABAX-DELISTED | Stock | 28.25 | 28.25 | 27.5 | 27.58 | 265883.0 |
| 2008-02-11 | ABB-DELISTED | Stock | 23.87 | 23.98 | 23.36 | 23.84 | 3588392.0 |
| 2008-02-11 | ABBC-DELISTED | Stock | 9.96 | 10.13 | 9.91 | 10.02 | 58895.0 |
| 2008-02-11 | ABBNY-DELISTED | Stock | 23.87 | 23.98 | 23.36 | 23.83 | 3588392.0 |
| 2008-02-11 | ABC-DELISTED | Stock | 22.62 | 22.62 | 22.09 | 22.19 | 3830660.0 |
| 2008-02-11 | ABCB | Stock | 14.7842 | 15.465 | 14.5896 | 14.8523 | 94074.0 |
| 2008-02-11 | ABCO-DELISTED | Stock | 27.55 | 28.04 | 27.07 | 27.96 | 490684.0 |
| 2008-02-11 | ABCW-DELISTED | Stock | 21.47 | 21.55 | 20.94 | 21.23 | 129630.0 |
| 2008-02-11 | ABD-DELISTED | Stock | 13.58 | 13.97 | 13.3 | 13.87 | 337680.0 |
| 2008-02-11 | ABE-DELISTED | Stock | 22.39 | 22.662 | 21.3 | 22.38 | 38200.0 |
| 2008-02-11 | ABEO | Stock | 3812.5 | 3937.5 | 3812.5 | 3937.5 | 4.0 |
| 2008-02-11 | ABFS-DELISTED | Stock | 29.95 | 30.0 | 28.33 | 28.78 | 454013.0 |
| 2008-02-11 | ABG | Stock | 14.29 | 14.57 | 14.0 | 14.4 | 353800.0 |
| 2008-02-11 | ABII-DELISTED | Stock | 59.65 | 60.98 | 59.4101 | 60.97 | 14114.0 |
| 2008-02-11 | ABK-DELISTED | Stock | 10.77 | 11.85 | 10.25 | 10.3 | 5523624.0 |
| 2008-02-11 | ABM | Stock | 19.91 | 20.01 | 19.55 | 19.77 | 168000.0 |
| 2008-02-11 | ABMD-DELISTED | Stock | 14.92 | 15.27 | 14.74 | 15.12 | 229400.0 |
| 2008-02-11 | ABP-DELISTED | Stock | 3.51 | 3.77 | 3.51 | 3.71 | 99100.0 |
| 2008-02-11 | ABR | Stock | 17.36 | 17.69 | 16.78 | 16.95 | 546000.0 |
| 2008-02-11 | ABT | Stock | 27.3006 | 27.5213 | 26.8304 | 27.0319 | 9318883.0 |
| 2008-02-11 | ABTL-DELISTED | Stock | 12.549 | 13.001 | 12.549 | 12.901 | 9938.0 |
| 2008-02-11 | ABV-DELISTED | Stock | 72.5 | 77.32 | 72.5 | 76.81 | 635135.0 |
| 2008-02-11 | ABVA-DELISTED | Stock | 5.87 | 5.87 | 5.83 | 5.86 | 6514.0 |
| 2008-02-11 | ABX-DELISTED | Stock | 50.27 | 50.42 | 48.73 | 49.92 | 8272562.0 |
| 2008-02-11 | ACAD | Stock | 10.87 | 11.0 | 10.4 | 10.63 | 375900.0 |
| 2008-02-11 | ACAP-DELISTED | Stock | 43.01 | 43.98 | 42.26 | 43.52 | 87276.0 |
| 2008-02-11 | ACAS-DELISTED | Stock | 33.74 | 34.01 | 32.79 | 33.85 | 1799437.0 |
| 2008-02-11 | ACAT-DELISTED | Stock | 9.99 | 9.99 | 9.54 | 9.6 | 140156.0 |
> showing 50 of 5,666 rows — these rows as CSV