PREVIEW / stock_daily / 2008-04-10
file: by_date/stock_daily/2008/2008-04-10.parquet size: 181 KB rows: 5,687 symbols: 3,444
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-10 | AAPL | Stock | 5.3975 | 5.5507 | 5.3786 | 5.5196 | 955763200.0 |
| 2008-04-10 | MSFT | Stock | 28.83 | 29.4 | 28.8 | 29.11 | 65591600.0 |
| 2008-04-10 | NVDA | Stock | 0.4928 | 0.5128 | 0.4822 | 0.497 | 1092184000.0 |
| 2008-04-10 | AMZN | Stock | 3.724 | 3.7745 | 3.6365 | 3.7415 | 125110000.0 |
| 2008-04-10 | TLT | Stock | 95.31 | 95.5 | 94.57 | 95.03 | 1846442.0 |
| 2008-04-10 | CL | Stock | 39.245 | 39.63 | 39.19 | 39.365 | 5086200.0 |
| 2008-04-10 | A | Stock | 22.1745 | 22.3534 | 22.01 | 22.1316 | 3267545.0 |
| 2008-04-10 | AABA-DELISTED | Stock | 28.37 | 28.68 | 28.28 | 28.55 | 31334306.0 |
| 2008-04-10 | AACC-DELISTED | Stock | 11.06 | 11.21 | 10.99 | 11.11 | 214354.0 |
| 2008-04-10 | AACG | Stock | 9.81 | 10.2 | 9.78 | 9.78 | 4500.0 |
| 2008-04-10 | AAI-DELISTED | Stock | 6.17 | 6.42 | 6.14 | 6.32 | 2267837.0 |
| 2008-04-10 | AAIC-DELISTED | Stock | 31.4 | 32.8 | 30.6 | 31.6 | 795474.0 |
| 2008-04-10 | AAME | Stock | 1.58 | 1.73 | 1.46 | 1.54 | 5900.0 |
| 2008-04-10 | AAON | Stock | 3.6583 | 3.6899 | 3.6227 | 3.6504 | 343744.0 |
| 2008-04-10 | AAP | Stock | 34.33 | 35.37 | 34.26 | 34.58 | 865000.0 |
| 2008-04-10 | AATI-DELISTED | Stock | 6.35 | 6.51 | 6.33 | 6.46 | 614348.0 |
| 2008-04-10 | AAU-DELISTED | Stock | 2.36 | 2.4 | 2.32 | 2.37 | 11922.0 |
| 2008-04-10 | AAUAF-DELISTED | Stock | 2.36 | 2.4 | 2.32 | 2.37 | 12300.0 |
| 2008-04-10 | AAV-DELISTED | Stock | 11.58 | 11.58 | 11.44 | 11.52 | 446343.0 |
| 2008-04-10 | AAWW-DELISTED | Stock | 58.05 | 58.63 | 57.87 | 58.49 | 193358.0 |
| 2008-04-10 | AAXN-DELISTED | Stock | 9.45 | 9.62 | 9.35 | 9.46 | 1044318.0 |
| 2008-04-10 | AB | Stock | 61.09 | 61.29 | 60.12 | 60.67 | 723700.0 |
| 2008-04-10 | ABAX-DELISTED | Stock | 24.14 | 24.99 | 23.97 | 24.65 | 252560.0 |
| 2008-04-10 | ABB-DELISTED | Stock | 27.0 | 27.23 | 26.7 | 26.97 | 7157188.0 |
| 2008-04-10 | ABBC-DELISTED | Stock | 10.32 | 10.36 | 10.2 | 10.34 | 32861.0 |
| 2008-04-10 | ABBNY-DELISTED | Stock | 27.0 | 27.23 | 26.7 | 27.0 | 7658988.0 |
| 2008-04-10 | ABC-DELISTED | Stock | 19.82 | 20.05 | 19.5 | 19.96 | 3813420.0 |
| 2008-04-10 | ABCB | Stock | 14.6869 | 15.397 | 14.5896 | 14.7355 | 43490.0 |
| 2008-04-10 | ABCO-DELISTED | Stock | 25.72 | 25.93 | 25.5 | 25.8 | 335414.0 |
| 2008-04-10 | ABCW-DELISTED | Stock | 16.77 | 17.2 | 16.46 | 17.02 | 85860.0 |
| 2008-04-10 | ABD-DELISTED | Stock | 13.49 | 13.63 | 13.32 | 13.46 | 162300.0 |
| 2008-04-10 | ABE-DELISTED | Stock | 22.71 | 23.44 | 22.08 | 23.2501 | 30600.0 |
| 2008-04-10 | ABEO | Stock | 2737.5 | 3000.0 | 2737.5 | 3000.0 | 1.0 |
| 2008-04-10 | ABFS-DELISTED | Stock | 32.2 | 33.27 | 32.11 | 32.8 | 487052.0 |
| 2008-04-10 | ABG | Stock | 14.18 | 14.8 | 14.16 | 14.3 | 259000.0 |
| 2008-04-10 | ABII-DELISTED | Stock | 61.45 | 61.51 | 59.4101 | 61.34 | 15096.0 |
| 2008-04-10 | ABK-DELISTED | Stock | 5.66 | 5.66 | 5.1 | 5.25 | 8385658.0 |
| 2008-04-10 | ABM | Stock | 21.06 | 21.29 | 20.7 | 21.11 | 156200.0 |
| 2008-04-10 | ABMD-DELISTED | Stock | 14.1 | 14.64 | 14.07 | 14.4199 | 145457.0 |
| 2008-04-10 | ABP-DELISTED | Stock | 3.34 | 3.39 | 3.25 | 3.33 | 133479.0 |
| 2008-04-10 | ABR | Stock | 16.71 | 17.55 | 16.55 | 16.99 | 182100.0 |
| 2008-04-10 | ABT | Stock | 25.9332 | 26.0483 | 25.7029 | 25.866 | 8805752.0 |
| 2008-04-10 | ABTL-DELISTED | Stock | 9.559 | 9.968 | 8.946 | 9.15 | 32770.0 |
| 2008-04-10 | ABV-DELISTED | Stock | 78.39 | 80.6 | 77.62 | 80.27 | 858000.0 |
| 2008-04-10 | ABVA-DELISTED | Stock | 5.11 | 5.12 | 5.1 | 5.1 | 2225.0 |
| 2008-04-10 | ABX-DELISTED | Stock | 44.42 | 44.79 | 43.12 | 44.02 | 7094122.0 |
| 2008-04-10 | ACAD | Stock | 8.55 | 8.97 | 8.51 | 8.91 | 84200.0 |
| 2008-04-10 | ACAP-DELISTED | Stock | 47.09 | 47.45 | 46.55 | 46.96 | 34608.0 |
| 2008-04-10 | ACAS-DELISTED | Stock | 34.25 | 35.37 | 34.09 | 34.71 | 3103757.0 |
| 2008-04-10 | ACAT-DELISTED | Stock | 6.58 | 6.94 | 6.42 | 6.7 | 197107.0 |
> showing 50 of 5,687 rows — these rows as CSV