PREVIEW / stock_daily / 2008-02-25
file: by_date/stock_daily/2008/2008-02-25.parquet size: 181 KB rows: 5,672 symbols: 3,428
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 |
|---|---|---|---|---|---|---|---|
| 2008-02-25 | AAPL | Stock | 4.2354 | 4.2918 | 4.1664 | 4.2764 | 1256774400.0 |
| 2008-02-25 | MSFT | Stock | 27.65 | 28.24 | 27.48 | 27.84 | 109974300.0 |
| 2008-02-25 | NVDA | Stock | 0.5575 | 0.564 | 0.543 | 0.5578 | 671784000.0 |
| 2008-02-25 | AMZN | Stock | 3.6175 | 3.675 | 3.5705 | 3.6635 | 157164000.0 |
| 2008-02-25 | TLT | Stock | 91.95 | 92.14 | 90.65 | 91.08 | 3460845.0 |
| 2008-02-25 | CL | Stock | 38.185 | 38.575 | 38.06 | 38.565 | 3851400.0 |
| 2008-02-25 | A | Stock | 22.475 | 22.7396 | 22.3176 | 22.5322 | 4274525.0 |
| 2008-02-25 | AABA-DELISTED | Stock | 28.43 | 28.57 | 27.75 | 28.13 | 32524283.0 |
| 2008-02-25 | AACC-DELISTED | Stock | 9.84 | 10.0 | 9.37 | 9.83 | 352106.0 |
| 2008-02-25 | AACG | Stock | 9.55 | 9.55 | 9.3 | 9.48 | 6600.0 |
| 2008-02-25 | AAI-DELISTED | Stock | 8.34 | 8.57 | 8.06 | 8.53 | 1298352.0 |
| 2008-02-25 | AAIC-DELISTED | Stock | 55.0 | 57.4 | 53.2 | 56.0 | 1468469.0 |
| 2008-02-25 | AAME | Stock | 1.54 | 1.59 | 1.47 | 1.55 | 6500.0 |
| 2008-02-25 | AAON | Stock | 3.3225 | 3.4548 | 3.3225 | 3.4331 | 133144.0 |
| 2008-02-25 | AAP | Stock | 33.52 | 34.74 | 33.19 | 34.65 | 1047500.0 |
| 2008-02-25 | AATI-DELISTED | Stock | 6.65 | 6.67 | 6.48 | 6.65 | 359649.0 |
| 2008-02-25 | AAU-DELISTED | Stock | 2.48 | 2.52 | 2.37 | 2.47 | 42700.0 |
| 2008-02-25 | AAUAF-DELISTED | Stock | 2.48 | 2.52 | 2.37 | 2.47 | 43500.0 |
| 2008-02-25 | AAV-DELISTED | Stock | 10.8 | 11.03 | 10.76 | 11.0 | 723118.0 |
| 2008-02-25 | AAWW-DELISTED | Stock | 47.05 | 48.26 | 46.77 | 47.88 | 214458.0 |
| 2008-02-25 | AAXN-DELISTED | Stock | 11.65 | 11.8 | 11.28 | 11.8 | 1629472.0 |
| 2008-02-25 | AB | Stock | 62.8 | 64.08 | 61.95 | 63.86 | 431400.0 |
| 2008-02-25 | ABAX-DELISTED | Stock | 28.91 | 30.54 | 28.9 | 30.34 | 2271257.0 |
| 2008-02-25 | ABB-DELISTED | Stock | 23.92 | 24.2 | 23.75 | 24.18 | 8588201.0 |
| 2008-02-25 | ABBC-DELISTED | Stock | 10.02 | 10.1 | 10.0 | 10.07 | 27217.0 |
| 2008-02-25 | ABBNY-DELISTED | Stock | 23.92 | 24.2 | 23.75 | 24.17 | 8587801.0 |
| 2008-02-25 | ABC-DELISTED | Stock | 21.59 | 21.9 | 21.52 | 21.79 | 2274700.0 |
| 2008-02-25 | ABCB | Stock | 14.5799 | 14.9689 | 13.9283 | 14.6091 | 30330.0 |
| 2008-02-25 | ABCO-DELISTED | Stock | 27.95 | 28.42 | 27.79 | 28.12 | 327311.0 |
| 2008-02-25 | ABCW-DELISTED | Stock | 20.32 | 20.66 | 19.58 | 20.55 | 144140.0 |
| 2008-02-25 | ABD-DELISTED | Stock | 13.945 | 14.165 | 13.675 | 14.135 | 314900.0 |
| 2008-02-25 | ABE-DELISTED | Stock | 23.72 | 23.98 | 23.05 | 23.89 | 31509.0 |
| 2008-02-25 | ABEO | Stock | 3125.0 | 3125.0 | 2875.0 | 3000.0 | 3.0 |
| 2008-02-25 | ABFS-DELISTED | Stock | 27.33 | 28.423 | 26.87 | 28.3 | 320984.0 |
| 2008-02-25 | ABG | Stock | 14.36 | 14.76 | 14.03 | 14.68 | 444900.0 |
| 2008-02-25 | ABII-DELISTED | Stock | 60.17 | 61.75 | 56.49 | 60.8 | 23559.0 |
| 2008-02-25 | ABK-DELISTED | Stock | 11.25 | 12.78 | 10.26 | 12.3 | 33673217.0 |
| 2008-02-25 | ABM | Stock | 20.1 | 20.68 | 19.91 | 20.65 | 230700.0 |
| 2008-02-25 | ABMD-DELISTED | Stock | 14.7 | 14.99 | 14.53 | 14.93 | 174215.0 |
| 2008-02-25 | ABP-DELISTED | Stock | 3.68 | 3.75 | 3.65 | 3.71 | 94638.0 |
| 2008-02-25 | ABR | Stock | 16.19 | 16.4 | 15.91 | 16.25 | 244100.0 |
| 2008-02-25 | ABT | Stock | 26.2786 | 26.6337 | 26.1347 | 26.6145 | 8253439.0 |
| 2008-02-25 | ABTL-DELISTED | Stock | 13.75 | 14.101 | 13.248 | 14.0 | 7047.0 |
| 2008-02-25 | ABV-DELISTED | Stock | 79.8 | 81.5 | 78.87 | 81.14 | 505204.0 |
| 2008-02-25 | ABVA-DELISTED | Stock | 6.1 | 6.14 | 6.0 | 6.0 | 3979.0 |
| 2008-02-25 | ABX-DELISTED | Stock | 50.47 | 50.81 | 48.99 | 49.59 | 7437471.0 |
| 2008-02-25 | ACAD | Stock | 10.39 | 10.83 | 10.34 | 10.42 | 222700.0 |
| 2008-02-25 | ACAP-DELISTED | Stock | 44.71 | 46.25 | 43.63 | 45.26 | 92628.0 |
| 2008-02-25 | ACAS-DELISTED | Stock | 36.0 | 36.6 | 35.79 | 36.58 | 3432534.0 |
| 2008-02-25 | ACAT-DELISTED | Stock | 8.52 | 8.58 | 8.18 | 8.57 | 106930.0 |
> showing 50 of 5,672 rows — these rows as CSV