PREVIEW / stock_daily / 2008-02-27
file: by_date/stock_daily/2008/2008-02-27.parquet size: 180 KB rows: 5,637 symbols: 3,407
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 |
|---|---|---|---|---|---|---|---|
| 2008-02-27 | AAPL | Stock | 4.2225 | 4.3946 | 4.2175 | 4.3914 | 1475138000.0 |
| 2008-02-27 | MSFT | Stock | 28.19 | 28.68 | 28.1 | 28.26 | 75199500.0 |
| 2008-02-27 | NVDA | Stock | 0.5598 | 0.5758 | 0.5562 | 0.5712 | 537816000.0 |
| 2008-02-27 | AMZN | Stock | 3.534 | 3.574 | 3.4785 | 3.5435 | 178610000.0 |
| 2008-02-27 | TLT | Stock | 91.43 | 91.57 | 90.61 | 91.19 | 2494523.0 |
| 2008-02-27 | CL | Stock | 38.335 | 38.85 | 38.335 | 38.74 | 5397600.0 |
| 2008-02-27 | A | Stock | 22.7039 | 23.2046 | 22.6395 | 22.9113 | 2893860.0 |
| 2008-02-27 | AABA-DELISTED | Stock | 28.35 | 28.49 | 27.75 | 28.4 | 27664192.0 |
| 2008-02-27 | AACC-DELISTED | Stock | 9.8 | 10.25 | 9.58 | 9.76 | 190625.0 |
| 2008-02-27 | AACG | Stock | 9.62 | 9.72 | 9.51 | 9.51 | 1700.0 |
| 2008-02-27 | AAI-DELISTED | Stock | 8.33 | 8.36 | 7.84 | 8.07 | 1969873.0 |
| 2008-02-27 | AAIC-DELISTED | Stock | 56.4 | 60.2 | 55.0 | 58.6 | 863951.0 |
| 2008-02-27 | AAME | Stock | 1.52 | 1.58 | 1.52 | 1.58 | 1700.0 |
| 2008-02-27 | AAON | Stock | 3.4548 | 3.4825 | 3.3323 | 3.3738 | 204019.0 |
| 2008-02-27 | AAP | Stock | 35.01 | 35.46 | 34.56 | 35.04 | 1051500.0 |
| 2008-02-27 | AATI-DELISTED | Stock | 6.65 | 6.91 | 6.63 | 6.9 | 950467.0 |
| 2008-02-27 | AAU-DELISTED | Stock | 2.5 | 2.63 | 2.5 | 2.63 | 73400.0 |
| 2008-02-27 | AAUAF-DELISTED | Stock | 2.5 | 2.63 | 2.5 | 2.63 | 73700.0 |
| 2008-02-27 | AAV-DELISTED | Stock | 10.95 | 11.16 | 10.76 | 10.8 | 771190.0 |
| 2008-02-27 | AAWW-DELISTED | Stock | 47.08 | 54.31 | 47.08 | 51.93 | 386606.0 |
| 2008-02-27 | AAXN-DELISTED | Stock | 11.41 | 11.96 | 11.41 | 11.6901 | 1289948.0 |
| 2008-02-27 | AB | Stock | 66.12 | 67.27 | 65.19 | 66.45 | 302900.0 |
| 2008-02-27 | ABAX-DELISTED | Stock | 30.12 | 30.49 | 29.36 | 29.81 | 593353.0 |
| 2008-02-27 | ABB-DELISTED | Stock | 25.1 | 26.21 | 25.09 | 26.0 | 9708565.0 |
| 2008-02-27 | ABBC-DELISTED | Stock | 10.08 | 10.1 | 10.03 | 10.09 | 49288.0 |
| 2008-02-27 | ABBNY-DELISTED | Stock | 25.1 | 26.21 | 25.09 | 25.98 | 9708265.0 |
| 2008-02-27 | ABC-DELISTED | Stock | 21.6 | 21.74 | 21.45 | 21.48 | 1494072.0 |
| 2008-02-27 | ABCB | Stock | 14.648 | 14.9106 | 14.2492 | 14.4145 | 41536.0 |
| 2008-02-27 | ABCO-DELISTED | Stock | 28.1 | 28.77 | 28.1 | 28.66 | 327834.0 |
| 2008-02-27 | ABCW-DELISTED | Stock | 20.25 | 20.64 | 19.1 | 19.29 | 269160.0 |
| 2008-02-27 | ABD-DELISTED | Stock | 13.91 | 14.18 | 13.79 | 14.09 | 226140.0 |
| 2008-02-27 | ABE-DELISTED | Stock | 24.5 | 24.99 | 23.2 | 24.68 | 18300.0 |
| 2008-02-27 | ABEO | Stock | 2875.0 | 3125.0 | 2875.0 | 3125.0 | 1.0 |
| 2008-02-27 | ABFS-DELISTED | Stock | 28.95 | 29.49 | 27.94 | 28.35 | 548885.0 |
| 2008-02-27 | ABG | Stock | 15.13 | 15.18 | 14.79 | 15.0 | 428500.0 |
| 2008-02-27 | ABII-DELISTED | Stock | 60.54 | 60.69 | 59.5 | 59.5 | 9670.0 |
| 2008-02-27 | ABK-DELISTED | Stock | 11.85 | 12.47 | 11.76 | 12.17 | 8609200.0 |
| 2008-02-27 | ABM | Stock | 20.9 | 21.64 | 20.86 | 21.0 | 286300.0 |
| 2008-02-27 | ABMD-DELISTED | Stock | 14.52 | 14.78 | 14.4 | 14.6 | 101428.0 |
| 2008-02-27 | ABP-DELISTED | Stock | 3.76 | 3.77 | 3.7 | 3.75 | 97000.0 |
| 2008-02-27 | ABR | Stock | 16.48 | 17.17 | 16.48 | 16.7 | 155700.0 |
| 2008-02-27 | ABT | Stock | 26.4466 | 26.6529 | 26.0915 | 26.1683 | 10911213.0 |
| 2008-02-27 | ABTL-DELISTED | Stock | 13.75 | 13.9 | 13.55 | 13.8 | 4409.0 |
| 2008-02-27 | ABV-DELISTED | Stock | 83.94 | 86.79 | 83.73 | 85.63 | 835209.0 |
| 2008-02-27 | ABVA-DELISTED | Stock | 6.0 | 6.05 | 5.99 | 6.0 | 45652.0 |
| 2008-02-27 | ABVT-DELISTED | Stock | 63.0 | 72.5 | 63.0 | 68.0 | 950.0 |
| 2008-02-27 | ABX-DELISTED | Stock | 50.95 | 52.4 | 50.75 | 51.5 | 9038879.0 |
| 2008-02-27 | ACAD | Stock | 10.41 | 10.65 | 10.28 | 10.46 | 104500.0 |
| 2008-02-27 | ACAP-DELISTED | Stock | 44.35 | 45.5 | 43.84 | 44.11 | 125796.0 |
| 2008-02-27 | ACAS-DELISTED | Stock | 36.62 | 37.99 | 36.62 | 37.92 | 2292173.0 |
> showing 50 of 5,637 rows — these rows as CSV