PREVIEW / stock_daily / 2008-03-25
file: by_date/stock_daily/2008/2008-03-25.parquet size: 181 KB rows: 5,672 symbols: 3,433
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 |
|---|---|---|---|---|---|---|---|
| 2008-03-25 | AAPL | Stock | 4.9986 | 5.1107 | 4.9046 | 5.035 | 1052391200.0 |
| 2008-03-25 | MSFT | Stock | 29.33 | 29.37 | 28.94 | 29.14 | 49149000.0 |
| 2008-03-25 | NVDA | Stock | 0.503 | 0.5175 | 0.4982 | 0.508 | 735388000.0 |
| 2008-03-25 | AMZN | Stock | 3.7915 | 3.8145 | 3.7025 | 3.7585 | 126550000.0 |
| 2008-03-25 | TLT | Stock | 95.38 | 95.82 | 95.2799 | 95.7 | 2038110.0 |
| 2008-03-25 | CL | Stock | 38.9 | 39.215 | 38.555 | 39.045 | 4642400.0 |
| 2008-03-25 | A | Stock | 21.6738 | 21.8026 | 21.4735 | 21.6881 | 1994387.0 |
| 2008-03-25 | AABA-DELISTED | Stock | 28.11 | 28.75 | 27.7 | 28.7 | 31655159.0 |
| 2008-03-25 | AACC-DELISTED | Stock | 9.87 | 10.1 | 9.82 | 10.04 | 275221.0 |
| 2008-03-25 | AACG | Stock | 10.05 | 10.51 | 10.0 | 10.5 | 26900.0 |
| 2008-03-25 | AAI-DELISTED | Stock | 6.3 | 6.3 | 6.09 | 6.23 | 953364.0 |
| 2008-03-25 | AAIC-DELISTED | Stock | 41.4 | 42.0 | 38.4 | 40.6 | 1249249.0 |
| 2008-03-25 | AAON | Stock | 3.8677 | 4.0 | 3.8163 | 3.9783 | 436894.0 |
| 2008-03-25 | AAP | Stock | 35.89 | 35.89 | 35.0 | 35.4 | 843800.0 |
| 2008-03-25 | AATI-DELISTED | Stock | 6.38 | 6.63 | 6.3 | 6.55 | 682231.0 |
| 2008-03-25 | AAU-DELISTED | Stock | 2.33 | 2.4 | 2.11 | 2.37 | 28450.0 |
| 2008-03-25 | AAUAF-DELISTED | Stock | 2.33 | 2.4 | 2.11 | 2.37 | 31450.0 |
| 2008-03-25 | AAV-DELISTED | Stock | 10.92 | 11.3 | 10.77 | 11.27 | 880269.0 |
| 2008-03-25 | AAWW-DELISTED | Stock | 53.4 | 53.78 | 52.62 | 53.78 | 88776.0 |
| 2008-03-25 | AAXN-DELISTED | Stock | 9.84 | 10.19 | 9.72 | 10.15 | 2800254.0 |
| 2008-03-25 | AB | Stock | 66.06 | 67.99 | 65.09 | 66.92 | 442100.0 |
| 2008-03-25 | ABAX-DELISTED | Stock | 22.51 | 23.19 | 22.28 | 22.61 | 326601.0 |
| 2008-03-25 | ABB-DELISTED | Stock | 25.05 | 25.6 | 24.87 | 25.47 | 3983170.0 |
| 2008-03-25 | ABBC-DELISTED | Stock | 10.42 | 10.5 | 10.35 | 10.45 | 51864.0 |
| 2008-03-25 | ABBNY-DELISTED | Stock | 25.05 | 25.6 | 24.87 | 25.43 | 3985770.0 |
| 2008-03-25 | ABC-DELISTED | Stock | 20.84 | 20.9 | 20.66 | 20.85 | 3315606.0 |
| 2008-03-25 | ABCB | Stock | 15.7763 | 16.0584 | 15.2413 | 16.0584 | 45752.0 |
| 2008-03-25 | ABCO-DELISTED | Stock | 27.2 | 27.27 | 26.93 | 27.13 | 243918.0 |
| 2008-03-25 | ABCW-DELISTED | Stock | 19.5 | 19.91 | 19.2 | 19.88 | 96790.0 |
| 2008-03-25 | ABD-DELISTED | Stock | 14.67 | 14.67 | 13.38 | 13.6 | 622630.0 |
| 2008-03-25 | ABE-DELISTED | Stock | 21.6 | 22.77 | 21.58 | 22.4 | 49485.0 |
| 2008-03-25 | ABEO | Stock | 1825.0 | 1825.0 | 1737.5 | 1750.0 | 18.0 |
| 2008-03-25 | ABFS-DELISTED | Stock | 34.58 | 35.13 | 33.36 | 33.87 | 753883.0 |
| 2008-03-25 | ABG | Stock | 15.59 | 15.73 | 15.21 | 15.26 | 336300.0 |
| 2008-03-25 | ABII-DELISTED | Stock | 60.03 | 60.62 | 59.05 | 60.4999 | 11014.0 |
| 2008-03-25 | ABK-DELISTED | Stock | 6.75 | 7.04 | 6.37 | 6.64 | 14154380.0 |
| 2008-03-25 | ABM | Stock | 21.19 | 21.29 | 20.87 | 21.03 | 156800.0 |
| 2008-03-25 | ABMD-DELISTED | Stock | 13.58 | 13.59 | 13.2 | 13.33 | 125147.0 |
| 2008-03-25 | ABP-DELISTED | Stock | 3.15 | 3.36 | 3.15 | 3.35 | 121000.0 |
| 2008-03-25 | ABR | Stock | 16.7 | 16.75 | 16.09 | 16.31 | 302100.0 |
| 2008-03-25 | ABT | Stock | 26.5521 | 26.8208 | 26.1059 | 26.1635 | 12756565.0 |
| 2008-03-25 | ABTL-DELISTED | Stock | 9.9 | 10.25 | 9.9 | 10.2 | 15795.0 |
| 2008-03-25 | ABV-DELISTED | Stock | 80.63 | 80.98 | 79.33 | 80.32 | 578215.0 |
| 2008-03-25 | ABVA-DELISTED | Stock | 5.56 | 5.87 | 5.56 | 5.6 | 21391.0 |
| 2008-03-25 | ABX-DELISTED | Stock | 42.99 | 43.71 | 42.67 | 43.52 | 10499000.0 |
| 2008-03-25 | ACAD | Stock | 9.3 | 9.48 | 9.24 | 9.42 | 184200.0 |
| 2008-03-25 | ACAP-DELISTED | Stock | 46.96 | 46.96 | 45.39 | 46.32 | 70892.0 |
| 2008-03-25 | ACAS-DELISTED | Stock | 36.36 | 36.98 | 35.56 | 36.41 | 2171567.0 |
| 2008-03-25 | ACAT-DELISTED | Stock | 7.99 | 8.08 | 7.73 | 8.06 | 124963.0 |
| 2008-03-25 | ACC-DELISTED | Stock | 28.48 | 28.49 | 28.1 | 28.47 | 116412.0 |
> showing 50 of 5,672 rows — these rows as CSV