PREVIEW / stock_daily / 2008-04-03
file: by_date/stock_daily/2008/2008-04-03.parquet size: 180 KB rows: 5,652 symbols: 3,413
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-03 | AAPL | Stock | 5.2521 | 5.4868 | 5.25 | 5.4146 | 1051568000.0 |
| 2008-04-03 | MSFT | Stock | 29.0 | 29.32 | 28.8 | 29.0 | 38961400.0 |
| 2008-04-03 | NVDA | Stock | 0.5048 | 0.5055 | 0.4848 | 0.4995 | 841984000.0 |
| 2008-04-03 | AMZN | Stock | 3.7575 | 3.8005 | 3.6905 | 3.747 | 162998000.0 |
| 2008-04-03 | TLT | Stock | 94.5 | 94.67 | 94.12 | 94.12 | 2839021.0 |
| 2008-04-03 | CL | Stock | 38.95 | 39.07 | 38.79 | 38.95 | 3911400.0 |
| 2008-04-03 | A | Stock | 22.1602 | 22.6753 | 22.1602 | 22.5107 | 2482149.0 |
| 2008-04-03 | AABA-DELISTED | Stock | 27.6 | 28.22 | 27.5801 | 28.13 | 14311816.0 |
| 2008-04-03 | AACC-DELISTED | Stock | 10.4 | 10.7 | 10.18 | 10.69 | 166258.0 |
| 2008-04-03 | AACG | Stock | 9.38 | 9.69 | 9.3 | 9.6 | 2100.0 |
| 2008-04-03 | AAI-DELISTED | Stock | 6.44 | 6.6 | 6.43 | 6.55 | 1638240.0 |
| 2008-04-03 | AAIC-DELISTED | Stock | 36.0 | 37.6 | 34.8 | 36.6 | 968677.0 |
| 2008-04-03 | AAME | Stock | 1.59 | 1.59 | 1.55 | 1.59 | 2600.0 |
| 2008-04-03 | AAON | Stock | 3.8815 | 3.9289 | 3.7807 | 3.8341 | 641419.0 |
| 2008-04-03 | AAP | Stock | 35.5 | 36.0 | 35.33 | 35.84 | 690000.0 |
| 2008-04-03 | AATI-DELISTED | Stock | 5.91 | 6.0 | 5.82 | 5.93 | 762108.0 |
| 2008-04-03 | AAU-DELISTED | Stock | 2.5 | 2.5 | 2.41 | 2.41 | 30680.0 |
| 2008-04-03 | AAUAF-DELISTED | Stock | 2.5 | 2.5 | 2.41 | 2.4101 | 33280.0 |
| 2008-04-03 | AAV-DELISTED | Stock | 11.35 | 11.42 | 11.29 | 11.33 | 239929.0 |
| 2008-04-03 | AAWW-DELISTED | Stock | 57.25 | 58.76 | 57.25 | 58.55 | 332745.0 |
| 2008-04-03 | AAXN-DELISTED | Stock | 10.06 | 10.57 | 9.92 | 10.27 | 2567893.0 |
| 2008-04-03 | AB | Stock | 65.45 | 66.68 | 65.0 | 66.24 | 384900.0 |
| 2008-04-03 | ABAX-DELISTED | Stock | 24.24 | 24.97 | 24.16 | 24.52 | 162641.0 |
| 2008-04-03 | ABB-DELISTED | Stock | 26.91 | 27.27 | 26.69 | 27.11 | 3195142.0 |
| 2008-04-03 | ABBC-DELISTED | Stock | 10.3 | 10.33 | 10.2 | 10.3 | 25668.0 |
| 2008-04-03 | ABBNY-DELISTED | Stock | 26.91 | 27.27 | 26.69 | 27.16 | 3246242.0 |
| 2008-04-03 | ABC-DELISTED | Stock | 20.1 | 20.4 | 19.86 | 20.0 | 4068000.0 |
| 2008-04-03 | ABCB | Stock | 15.8443 | 15.961 | 15.3191 | 15.6595 | 23236.0 |
| 2008-04-03 | ABCO-DELISTED | Stock | 26.77 | 27.48 | 26.77 | 27.3 | 143203.0 |
| 2008-04-03 | ABCW-DELISTED | Stock | 19.1 | 19.28 | 18.67 | 18.94 | 90650.0 |
| 2008-04-03 | ABD-DELISTED | Stock | 13.86 | 13.93 | 13.5 | 13.63 | 417350.0 |
| 2008-04-03 | ABE-DELISTED | Stock | 22.68 | 24.88 | 22.68 | 23.51 | 37400.0 |
| 2008-04-03 | ABEO | Stock | 1812.5 | 2112.5 | 1812.5 | 2112.5 | 20.0 |
| 2008-04-03 | ABFS-DELISTED | Stock | 33.08 | 33.94 | 32.71 | 33.78 | 328320.0 |
| 2008-04-03 | ABG | Stock | 14.07 | 14.31 | 13.91 | 14.2 | 302900.0 |
| 2008-04-03 | ABII-DELISTED | Stock | 59.5 | 60.47 | 59.5 | 59.84 | 11729.0 |
| 2008-04-03 | ABK-DELISTED | Stock | 6.09 | 6.42 | 6.04 | 6.2 | 6661592.0 |
| 2008-04-03 | ABM | Stock | 22.51 | 23.0 | 22.39 | 22.97 | 270300.0 |
| 2008-04-03 | ABMD-DELISTED | Stock | 12.92 | 13.48 | 12.92 | 13.34 | 139802.0 |
| 2008-04-03 | ABP-DELISTED | Stock | 3.3 | 3.33 | 3.26 | 3.28 | 170144.0 |
| 2008-04-03 | ABR | Stock | 16.25 | 16.38 | 15.62 | 16.12 | 174700.0 |
| 2008-04-03 | ABT | Stock | 25.962 | 26.4706 | 25.962 | 26.1635 | 7391622.0 |
| 2008-04-03 | ABTL-DELISTED | Stock | 9.192 | 10.606 | 9.091 | 10.0 | 22943.0 |
| 2008-04-03 | ABV-DELISTED | Stock | 78.89 | 81.0 | 78.82 | 80.29 | 393192.0 |
| 2008-04-03 | ABVA-DELISTED | Stock | 5.3 | 5.35 | 5.3 | 5.32 | 907.0 |
| 2008-04-03 | ABX-DELISTED | Stock | 43.55 | 44.12 | 43.02 | 43.41 | 8445953.0 |
| 2008-04-03 | ACAD | Stock | 8.9 | 9.03 | 8.67 | 8.69 | 252000.0 |
| 2008-04-03 | ACAP-DELISTED | Stock | 47.46 | 48.06 | 47.082 | 47.37 | 51207.0 |
| 2008-04-03 | ACAS-DELISTED | Stock | 35.43 | 35.43 | 34.59 | 35.15 | 1673194.0 |
| 2008-04-03 | ACAT-DELISTED | Stock | 7.41 | 7.56 | 7.26 | 7.31 | 113107.0 |
> showing 50 of 5,652 rows — these rows as CSV