PREVIEW / stock_daily / 2008-04-14
file: by_date/stock_daily/2008/2008-04-14.parquet size: 182 KB rows: 5,716 symbols: 3,469
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-14 | AAPL | Stock | 5.2418 | 5.3304 | 5.1621 | 5.2779 | 845087600.0 |
| 2008-04-14 | MSFT | Stock | 28.24 | 28.31 | 27.93 | 28.06 | 43418100.0 |
| 2008-04-14 | NVDA | Stock | 0.4615 | 0.4625 | 0.445 | 0.4478 | 780004000.0 |
| 2008-04-14 | AMZN | Stock | 3.585 | 3.7 | 3.5645 | 3.6305 | 87090000.0 |
| 2008-04-14 | TLT | Stock | 95.34 | 95.7 | 94.99 | 95.11 | 3197033.0 |
| 2008-04-14 | CL | Stock | 39.0 | 39.305 | 38.97 | 39.21 | 3267000.0 |
| 2008-04-14 | A | Stock | 21.5522 | 21.8956 | 21.3805 | 21.6381 | 1849414.0 |
| 2008-04-14 | AABA-DELISTED | Stock | 28.17 | 28.21 | 27.79 | 27.81 | 13671208.0 |
| 2008-04-14 | AACC-DELISTED | Stock | 10.95 | 11.13 | 10.84 | 11.0 | 153966.0 |
| 2008-04-14 | AACG | Stock | 9.78 | 10.18 | 9.78 | 10.05 | 2800.0 |
| 2008-04-14 | AAI-DELISTED | Stock | 5.59 | 5.66 | 4.81 | 4.98 | 10947621.0 |
| 2008-04-14 | AAIC-DELISTED | Stock | 29.2 | 34.0 | 28.8 | 32.8 | 1626140.0 |
| 2008-04-14 | AAME | Stock | 1.55 | 1.78 | 1.53 | 1.65 | 4700.0 |
| 2008-04-14 | AAON | Stock | 3.4726 | 3.5299 | 3.4509 | 3.4765 | 363994.0 |
| 2008-04-14 | AAP | Stock | 34.26 | 34.41 | 33.71 | 33.76 | 808600.0 |
| 2008-04-14 | AATI-DELISTED | Stock | 6.25 | 6.28 | 6.0 | 6.03 | 652883.0 |
| 2008-04-14 | AAU-DELISTED | Stock | 2.36 | 2.44 | 2.3 | 2.32 | 34460.0 |
| 2008-04-14 | AAUAF-DELISTED | Stock | 2.36 | 2.44 | 2.3 | 2.32 | 34660.0 |
| 2008-04-14 | AAV-DELISTED | Stock | 11.53 | 11.85 | 11.46 | 11.81 | 676379.0 |
| 2008-04-14 | AAWW-DELISTED | Stock | 57.39 | 59.03 | 57.39 | 58.62 | 120099.0 |
| 2008-04-14 | AAXN-DELISTED | Stock | 9.41 | 9.49 | 9.28 | 9.31 | 707040.0 |
| 2008-04-14 | AB | Stock | 59.44 | 60.1 | 57.57 | 58.04 | 529900.0 |
| 2008-04-14 | ABAX-DELISTED | Stock | 23.13 | 23.48 | 23.01 | 23.36 | 326550.0 |
| 2008-04-14 | ABB-DELISTED | Stock | 26.49 | 26.58 | 26.24 | 26.34 | 4023276.0 |
| 2008-04-14 | ABBC-DELISTED | Stock | 10.27 | 10.27 | 9.99 | 10.07 | 63962.0 |
| 2008-04-14 | ABBNY-DELISTED | Stock | 26.49 | 26.58 | 26.24 | 26.38 | 4131176.0 |
| 2008-04-14 | ABC-DELISTED | Stock | 19.7 | 19.74 | 19.51 | 19.6 | 2418724.0 |
| 2008-04-14 | ABCB | Stock | 14.2687 | 14.3367 | 14.0255 | 14.0838 | 99523.0 |
| 2008-04-14 | ABCO-DELISTED | Stock | 25.17 | 25.26 | 24.64 | 24.67 | 333478.0 |
| 2008-04-14 | ABCW-DELISTED | Stock | 16.48 | 16.5 | 16.11 | 16.17 | 51360.0 |
| 2008-04-14 | ABD-DELISTED | Stock | 13.03 | 13.2 | 13.0 | 13.1 | 237470.0 |
| 2008-04-14 | ABE-DELISTED | Stock | 22.73 | 22.73 | 22.25 | 22.43 | 15040.0 |
| 2008-04-14 | ABEO | Stock | 2875.0 | 2875.0 | 2562.5 | 2562.5 | 5.0 |
| 2008-04-14 | ABFS-DELISTED | Stock | 31.3 | 31.95 | 31.1 | 31.13 | 373874.0 |
| 2008-04-14 | ABG | Stock | 14.07 | 14.12 | 13.8 | 13.87 | 263000.0 |
| 2008-04-14 | ABII-DELISTED | Stock | 60.03 | 60.13 | 59.01 | 60.0 | 7277.0 |
| 2008-04-14 | ABK-DELISTED | Stock | 5.29 | 5.35 | 5.05 | 5.11 | 3695195.0 |
| 2008-04-14 | ABM | Stock | 20.07 | 20.45 | 19.8 | 20.19 | 204400.0 |
| 2008-04-14 | ABMD-DELISTED | Stock | 14.05 | 14.48 | 13.99 | 14.12 | 176450.0 |
| 2008-04-14 | ABP-DELISTED | Stock | 3.4 | 3.45 | 3.33 | 3.37 | 106834.0 |
| 2008-04-14 | ABR | Stock | 15.85 | 16.37 | 15.85 | 15.93 | 144400.0 |
| 2008-04-14 | ABT | Stock | 25.3766 | 25.3814 | 25.0696 | 25.1751 | 12708629.0 |
| 2008-04-14 | ABTL-DELISTED | Stock | 9.051 | 9.102 | 8.847 | 9.0 | 8887.0 |
| 2008-04-14 | ABV-DELISTED | Stock | 77.33 | 78.82 | 77.32 | 78.16 | 552734.0 |
| 2008-04-14 | ABVA-DELISTED | Stock | 5.01 | 5.1 | 5.01 | 5.02 | 8800.0 |
| 2008-04-14 | ABVT-DELISTED | Stock | 58.25 | 58.25 | 58.25 | 58.25 | 1977.0 |
| 2008-04-14 | ABX-DELISTED | Stock | 42.88 | 43.02 | 42.07 | 42.96 | 7077781.0 |
| 2008-04-14 | ACAD | Stock | 8.34 | 8.65 | 8.15 | 8.15 | 234400.0 |
| 2008-04-14 | ACAP-DELISTED | Stock | 45.76 | 46.03 | 45.0 | 45.38 | 36520.0 |
| 2008-04-14 | ACAS-DELISTED | Stock | 33.63 | 33.89 | 32.91 | 33.08 | 2316951.0 |
> showing 50 of 5,716 rows — these rows as CSV