PREVIEW / stock_daily / 2008-03-05
file: by_date/stock_daily/2008/2008-03-05.parquet size: 179 KB rows: 5,631 symbols: 3,408
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 |
|---|---|---|---|---|---|---|---|
| 2008-03-05 | AAPL | Stock | 4.4136 | 4.4693 | 4.3661 | 4.4461 | 1221836000.0 |
| 2008-03-05 | MSFT | Stock | 27.75 | 28.41 | 27.7 | 28.12 | 106489800.0 |
| 2008-03-05 | NVDA | Stock | 0.5282 | 0.5418 | 0.5228 | 0.5293 | 644656000.0 |
| 2008-03-05 | AMZN | Stock | 3.283 | 3.317 | 3.191 | 3.2495 | 222528000.0 |
| 2008-03-05 | TLT | Stock | 93.06 | 93.06 | 91.5 | 91.62 | 3871152.0 |
| 2008-03-05 | CL | Stock | 38.735 | 38.735 | 37.945 | 38.315 | 4637200.0 |
| 2008-03-05 | A | Stock | 21.7239 | 22.0243 | 21.5737 | 21.8884 | 3761738.0 |
| 2008-03-05 | AABA-DELISTED | Stock | 28.01 | 28.78 | 28.0 | 28.71 | 30282892.0 |
| 2008-03-05 | AACC-DELISTED | Stock | 9.12 | 9.17 | 8.85 | 9.13 | 156166.0 |
| 2008-03-05 | AACG | Stock | 10.11 | 10.49 | 10.05 | 10.2 | 5400.0 |
| 2008-03-05 | AAI-DELISTED | Stock | 7.16 | 7.25 | 6.81 | 7.19 | 2827743.0 |
| 2008-03-05 | AAIC-DELISTED | Stock | 49.2 | 49.6 | 45.4 | 45.8 | 1268313.0 |
| 2008-03-05 | AAON | Stock | 3.5477 | 3.6109 | 3.4035 | 3.5042 | 378675.0 |
| 2008-03-05 | AAP | Stock | 33.58 | 34.74 | 33.58 | 34.1 | 1086300.0 |
| 2008-03-05 | AATI-DELISTED | Stock | 6.64 | 6.69 | 6.45 | 6.55 | 464912.0 |
| 2008-03-05 | AAU-DELISTED | Stock | 2.58 | 2.65 | 2.46 | 2.62 | 26900.0 |
| 2008-03-05 | AAUAF-DELISTED | Stock | 2.58 | 2.65 | 2.46 | 2.62 | 27000.0 |
| 2008-03-05 | AAV-DELISTED | Stock | 11.0 | 11.17 | 10.91 | 11.17 | 603221.0 |
| 2008-03-05 | AAWW-DELISTED | Stock | 51.0 | 51.17 | 50.12 | 50.5 | 135588.0 |
| 2008-03-05 | AAXN-DELISTED | Stock | 11.11 | 11.38 | 11.09 | 11.29 | 1116921.0 |
| 2008-03-05 | AB | Stock | 60.43 | 61.23 | 59.4 | 60.15 | 521800.0 |
| 2008-03-05 | ABAX-DELISTED | Stock | 29.09 | 29.31 | 28.27 | 28.63 | 239478.0 |
| 2008-03-05 | ABB-DELISTED | Stock | 25.46 | 25.73 | 25.16 | 25.42 | 4253312.0 |
| 2008-03-05 | ABBC-DELISTED | Stock | 10.06 | 10.08 | 9.9 | 9.99 | 71245.0 |
| 2008-03-05 | ABBNY-DELISTED | Stock | 25.46 | 25.73 | 25.16 | 25.48 | 4253312.0 |
| 2008-03-05 | ABC-DELISTED | Stock | 20.65 | 20.78 | 20.5 | 20.72 | 2584374.0 |
| 2008-03-05 | ABCB | Stock | 13.189 | 13.5295 | 12.5665 | 13.2571 | 174782.0 |
| 2008-03-05 | ABCO-DELISTED | Stock | 28.06 | 28.33 | 27.82 | 28.33 | 332846.0 |
| 2008-03-05 | ABCW-DELISTED | Stock | 18.62 | 18.9 | 18.31 | 18.44 | 127140.0 |
| 2008-03-05 | ABD-DELISTED | Stock | 14.1 | 14.13 | 13.65 | 13.86 | 183200.0 |
| 2008-03-05 | ABE-DELISTED | Stock | 22.42 | 23.02 | 22.42 | 22.58 | 9600.0 |
| 2008-03-05 | ABEO | Stock | 2625.0 | 2625.0 | 2450.0 | 2562.5 | 8.0 |
| 2008-03-05 | ABFS-DELISTED | Stock | 30.22 | 30.7 | 29.12 | 29.49 | 686671.0 |
| 2008-03-05 | ABG | Stock | 14.66 | 14.88 | 14.19 | 14.48 | 397000.0 |
| 2008-03-05 | ABII-DELISTED | Stock | 60.01 | 60.6 | 58.7801 | 60.0 | 8084.0 |
| 2008-03-05 | ABK-DELISTED | Stock | 11.06 | 11.94 | 8.32 | 8.61 | 32718530.0 |
| 2008-03-05 | ABM | Stock | 21.85 | 21.95 | 21.03 | 21.6 | 305400.0 |
| 2008-03-05 | ABMD-DELISTED | Stock | 13.8 | 13.8 | 13.38 | 13.56 | 127223.0 |
| 2008-03-05 | ABP-DELISTED | Stock | 3.65 | 3.65 | 3.5 | 3.53 | 208710.0 |
| 2008-03-05 | ABR | Stock | 14.95 | 15.43 | 14.59 | 14.99 | 626400.0 |
| 2008-03-05 | ABT | Stock | 25.4774 | 25.6261 | 25.1271 | 25.4198 | 10798875.0 |
| 2008-03-05 | ABTL-DELISTED | Stock | 12.45 | 12.8 | 12.2 | 12.55 | 18827.0 |
| 2008-03-05 | ABV-DELISTED | Stock | 84.04 | 84.47 | 82.34 | 83.3 | 797568.0 |
| 2008-03-05 | ABVA-DELISTED | Stock | 5.46 | 5.5 | 5.45 | 5.5 | 400.0 |
| 2008-03-05 | ABX-DELISTED | Stock | 51.98 | 53.39 | 51.61 | 52.83 | 9068286.0 |
| 2008-03-05 | ACAD | Stock | 9.26 | 9.49 | 9.26 | 9.3 | 397700.0 |
| 2008-03-05 | ACAP-DELISTED | Stock | 44.59 | 45.26 | 43.5 | 43.9 | 76200.0 |
| 2008-03-05 | ACAS-DELISTED | Stock | 35.35 | 35.35 | 34.13 | 34.76 | 2547314.0 |
| 2008-03-05 | ACAT-DELISTED | Stock | 7.56 | 7.56 | 7.21 | 7.42 | 123928.0 |
| 2008-03-05 | ACC-DELISTED | Stock | 26.5 | 26.56 | 25.72 | 25.85 | 267530.0 |
> showing 50 of 5,631 rows — these rows as CSV