PREVIEW / stock_daily / 2008-02-28
file: by_date/stock_daily/2008/2008-02-28.parquet size: 181 KB rows: 5,651 symbols: 3,420
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 |
|---|---|---|---|---|---|---|---|
| 2008-02-28 | AAPL | Stock | 4.5429 | 4.7214 | 4.4918 | 4.6396 | 1618254400.0 |
| 2008-02-28 | MSFT | Stock | 28.02 | 28.27 | 27.8 | 27.93 | 83002900.0 |
| 2008-02-28 | NVDA | Stock | 0.5662 | 0.5672 | 0.5498 | 0.5498 | 503608000.0 |
| 2008-02-28 | AMZN | Stock | 3.515 | 3.53 | 3.3555 | 3.3925 | 263356000.0 |
| 2008-02-28 | TLT | Stock | 92.34 | 92.8399 | 92.19 | 92.81 | 3410871.0 |
| 2008-02-28 | CL | Stock | 38.54 | 38.835 | 38.455 | 38.61 | 4490800.0 |
| 2008-02-28 | A | Stock | 22.6896 | 22.8255 | 22.289 | 22.6395 | 3526175.0 |
| 2008-02-28 | AABA-DELISTED | Stock | 28.03 | 28.82 | 27.96 | 28.18 | 30115914.0 |
| 2008-02-28 | AACC-DELISTED | Stock | 9.7 | 10.1 | 9.6688 | 9.71 | 150144.0 |
| 2008-02-28 | AACG | Stock | 9.5 | 9.9 | 9.32 | 9.65 | 6900.0 |
| 2008-02-28 | AAI-DELISTED | Stock | 7.95 | 8.02 | 7.55 | 7.59 | 1326450.0 |
| 2008-02-28 | AAIC-DELISTED | Stock | 57.8 | 59.2 | 54.0 | 54.0 | 857421.0 |
| 2008-02-28 | AAME | Stock | 1.59 | 1.59 | 1.59 | 1.59 | 300.0 |
| 2008-02-28 | AAON | Stock | 3.3442 | 3.3679 | 3.2514 | 3.2691 | 428794.0 |
| 2008-02-28 | AAP | Stock | 34.79 | 35.0 | 34.08 | 34.8 | 793000.0 |
| 2008-02-28 | AATI-DELISTED | Stock | 6.86 | 6.93 | 6.74 | 6.77 | 527125.0 |
| 2008-02-28 | AAU-DELISTED | Stock | 2.65 | 2.66 | 2.58 | 2.6 | 42710.0 |
| 2008-02-28 | AAUAF-DELISTED | Stock | 2.65 | 2.66 | 2.58 | 2.6 | 43410.0 |
| 2008-02-28 | AAV-DELISTED | Stock | 10.75 | 11.04 | 10.71 | 10.98 | 535999.0 |
| 2008-02-28 | AAWW-DELISTED | Stock | 51.65 | 52.38 | 50.51 | 51.62 | 149098.0 |
| 2008-02-28 | AAXN-DELISTED | Stock | 11.63 | 12.0 | 11.52 | 11.76 | 1415614.0 |
| 2008-02-28 | AB | Stock | 66.35 | 66.35 | 64.79 | 65.04 | 209200.0 |
| 2008-02-28 | ABAX-DELISTED | Stock | 29.89 | 31.25 | 29.78 | 30.27 | 402427.0 |
| 2008-02-28 | ABB-DELISTED | Stock | 25.81 | 26.07 | 25.71 | 25.83 | 6203549.0 |
| 2008-02-28 | ABBC-DELISTED | Stock | 10.02 | 10.08 | 10.01 | 10.05 | 37942.0 |
| 2008-02-28 | ABBNY-DELISTED | Stock | 25.81 | 26.07 | 25.71 | 25.78 | 6103549.0 |
| 2008-02-28 | ABC-DELISTED | Stock | 21.35 | 21.49 | 21.08 | 21.16 | 2099774.0 |
| 2008-02-28 | ABCB | Stock | 14.2589 | 14.5507 | 13.9671 | 14.1812 | 39686.0 |
| 2008-02-28 | ABCO-DELISTED | Stock | 28.5 | 28.5 | 27.8 | 28.0 | 436668.0 |
| 2008-02-28 | ABCW-DELISTED | Stock | 19.09 | 19.49 | 18.76 | 19.11 | 192010.0 |
| 2008-02-28 | ABD-DELISTED | Stock | 14.0 | 14.15 | 13.81 | 14.03 | 313300.0 |
| 2008-02-28 | ABE-DELISTED | Stock | 24.1 | 24.88 | 24.1 | 24.4 | 13280.0 |
| 2008-02-28 | ABEO | Stock | 2875.0 | 2875.0 | 2812.5 | 2812.5 | 21.0 |
| 2008-02-28 | ABFS-DELISTED | Stock | 27.96 | 28.33 | 27.03 | 27.63 | 674213.0 |
| 2008-02-28 | ABG | Stock | 14.96 | 15.08 | 14.39 | 14.5 | 267200.0 |
| 2008-02-28 | ABII-DELISTED | Stock | 57.98 | 61.5 | 57.98 | 61.06 | 24710.0 |
| 2008-02-28 | ABK-DELISTED | Stock | 12.07 | 12.1 | 10.8 | 11.8 | 7855282.0 |
| 2008-02-28 | ABM | Stock | 20.9 | 20.94 | 20.27 | 20.5 | 265900.0 |
| 2008-02-28 | ABMD-DELISTED | Stock | 14.47 | 14.99 | 14.46 | 14.93 | 122960.0 |
| 2008-02-28 | ABP-DELISTED | Stock | 3.71 | 3.78 | 3.7 | 3.73 | 213220.0 |
| 2008-02-28 | ABR | Stock | 16.7 | 16.7 | 16.0 | 16.01 | 152100.0 |
| 2008-02-28 | ABT | Stock | 26.0339 | 26.1971 | 25.8228 | 26.0148 | 10399958.0 |
| 2008-02-28 | ABTL-DELISTED | Stock | 13.45 | 13.8 | 13.25 | 13.45 | 6282.0 |
| 2008-02-28 | ABV-DELISTED | Stock | 88.59 | 88.79 | 86.77 | 88.22 | 630926.0 |
| 2008-02-28 | ABVA-DELISTED | Stock | 6.0 | 6.03 | 5.95 | 6.02 | 53488.0 |
| 2008-02-28 | ABX-DELISTED | Stock | 51.7 | 53.52 | 51.7 | 53.31 | 7702505.0 |
| 2008-02-28 | ACAD | Stock | 10.58 | 10.65 | 10.22 | 10.33 | 222400.0 |
| 2008-02-28 | ACAP-DELISTED | Stock | 43.98 | 47.62 | 43.8 | 46.54 | 204817.0 |
| 2008-02-28 | ACAS-DELISTED | Stock | 37.84 | 37.855 | 36.88 | 37.13 | 1973054.0 |
| 2008-02-28 | ACAT-DELISTED | Stock | 8.19 | 8.53 | 7.76 | 7.8 | 161718.0 |
> showing 50 of 5,651 rows — these rows as CSV