PREVIEW / stock_daily / 2008-03-11
file: by_date/stock_daily/2008/2008-03-11.parquet size: 180 KB rows: 5,702 symbols: 3,459
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 |
|---|---|---|---|---|---|---|---|
| 2008-03-11 | AAPL | Stock | 4.4321 | 4.5529 | 4.3571 | 4.5482 | 1163943200.0 |
| 2008-03-11 | MSFT | Stock | 28.4 | 29.34 | 28.38 | 29.28 | 98740700.0 |
| 2008-03-11 | NVDA | Stock | 0.475 | 0.4808 | 0.456 | 0.476 | 857940000.0 |
| 2008-03-11 | AMZN | Stock | 3.2975 | 3.3585 | 3.1855 | 3.3575 | 194858000.0 |
| 2008-03-11 | TLT | Stock | 93.0 | 93.03 | 92.21 | 92.79 | 3309108.0 |
| 2008-03-11 | CL | Stock | 38.04 | 38.215 | 37.6 | 38.21 | 5102200.0 |
| 2008-03-11 | A | Stock | 21.5665 | 21.7525 | 21.0658 | 21.7024 | 4285849.0 |
| 2008-03-11 | AABA-DELISTED | Stock | 28.92 | 29.16 | 28.43 | 29.0 | 22599975.0 |
| 2008-03-11 | AACC-DELISTED | Stock | 8.64 | 8.97 | 8.46 | 8.95 | 240974.0 |
| 2008-03-11 | AACG | Stock | 11.34 | 12.92 | 11.3 | 12.8 | 21500.0 |
| 2008-03-11 | AAI-DELISTED | Stock | 6.61 | 7.0 | 6.59 | 6.75 | 2696650.0 |
| 2008-03-11 | AAIC-DELISTED | Stock | 36.4 | 40.2 | 34.2 | 40.2 | 2185524.0 |
| 2008-03-11 | AAME | Stock | 1.5 | 1.62 | 1.48 | 1.48 | 6200.0 |
| 2008-03-11 | AAON | Stock | 3.4509 | 3.5477 | 3.358 | 3.4983 | 314381.0 |
| 2008-03-11 | AAP | Stock | 33.47 | 34.04 | 32.57 | 33.58 | 1473900.0 |
| 2008-03-11 | AATI-DELISTED | Stock | 5.6 | 5.64 | 5.43 | 5.5 | 1124682.0 |
| 2008-03-11 | AAU-DELISTED | Stock | 2.3 | 2.45 | 2.3 | 2.4 | 57633.0 |
| 2008-03-11 | AAUAF-DELISTED | Stock | 2.3 | 2.45 | 2.3 | 2.4 | 62633.0 |
| 2008-03-11 | AAV-DELISTED | Stock | 10.96 | 10.97 | 10.82 | 10.94 | 568491.0 |
| 2008-03-11 | AAWW-DELISTED | Stock | 51.31 | 53.68 | 50.86 | 53.5 | 255929.0 |
| 2008-03-11 | AAXN-DELISTED | Stock | 11.0 | 11.42 | 10.75 | 11.4 | 1953982.0 |
| 2008-03-11 | AB | Stock | 59.5 | 61.47 | 58.7 | 60.67 | 601000.0 |
| 2008-03-11 | ABAX-DELISTED | Stock | 23.48 | 24.11 | 22.56 | 23.96 | 1053441.0 |
| 2008-03-11 | ABB-DELISTED | Stock | 25.41 | 25.7 | 25.01 | 25.69 | 5551640.0 |
| 2008-03-11 | ABBC-DELISTED | Stock | 10.0 | 10.1 | 9.96 | 10.1 | 55428.0 |
| 2008-03-11 | ABBNY-DELISTED | Stock | 25.41 | 25.73 | 25.01 | 25.73 | 5542340.0 |
| 2008-03-11 | ABC-DELISTED | Stock | 20.74 | 20.74 | 19.76 | 20.07 | 5635596.0 |
| 2008-03-11 | ABCB | Stock | 12.5859 | 13.831 | 12.5762 | 13.724 | 42256.0 |
| 2008-03-11 | ABCO-DELISTED | Stock | 27.21 | 27.78 | 26.81 | 27.45 | 605040.0 |
| 2008-03-11 | ABCW-DELISTED | Stock | 17.555 | 18.645 | 17.204 | 18.615 | 164180.0 |
| 2008-03-11 | ABD-DELISTED | Stock | 13.57 | 14.01 | 13.38 | 13.7 | 713350.0 |
| 2008-03-11 | ABE-DELISTED | Stock | 21.23 | 22.6 | 21.23 | 22.2301 | 35360.0 |
| 2008-03-11 | ABEO | Stock | 2437.5 | 2437.5 | 2187.5 | 2375.0 | 10.0 |
| 2008-03-11 | ABFS-DELISTED | Stock | 28.5 | 30.03 | 28.26 | 29.97 | 632783.0 |
| 2008-03-11 | ABG | Stock | 14.27 | 14.4 | 13.87 | 14.21 | 247200.0 |
| 2008-03-11 | ABII-DELISTED | Stock | 59.39 | 60.49 | 59.33 | 60.0 | 14431.0 |
| 2008-03-11 | ABK-DELISTED | Stock | 7.95 | 8.11 | 7.34 | 7.69 | 13492127.0 |
| 2008-03-11 | ABM | Stock | 20.95 | 21.8 | 20.95 | 21.76 | 395300.0 |
| 2008-03-11 | ABMD-DELISTED | Stock | 12.66 | 13.15 | 12.41 | 13.02 | 166461.0 |
| 2008-03-11 | ABP-DELISTED | Stock | 3.4 | 3.48 | 3.28 | 3.46 | 264550.0 |
| 2008-03-11 | ABR | Stock | 14.5 | 14.93 | 14.23 | 14.46 | 268400.0 |
| 2008-03-11 | ABT | Stock | 24.3498 | 24.7865 | 24.1435 | 24.4026 | 17050021.0 |
| 2008-03-11 | ABTL-DELISTED | Stock | 13.31 | 13.31 | 12.399 | 12.5 | 69902.0 |
| 2008-03-11 | ABV-DELISTED | Stock | 76.63 | 79.63 | 76.63 | 79.56 | 740751.0 |
| 2008-03-11 | ABVA-DELISTED | Stock | 5.2 | 5.3 | 5.18 | 5.3 | 2500.0 |
| 2008-03-11 | ABX-DELISTED | Stock | 50.0 | 50.56 | 48.91 | 50.5 | 7639589.0 |
| 2008-03-11 | ACAD | Stock | 8.32 | 8.55 | 7.95 | 8.03 | 389600.0 |
| 2008-03-11 | ACAP-DELISTED | Stock | 43.8 | 44.54 | 43.18 | 44.54 | 84924.0 |
| 2008-03-11 | ACAS-DELISTED | Stock | 34.64 | 35.37 | 33.86 | 35.37 | 2655688.0 |
| 2008-03-11 | ACAT-DELISTED | Stock | 7.1 | 7.43 | 6.82 | 7.22 | 199960.0 |
> showing 50 of 5,702 rows — these rows as CSV