PREVIEW / stock_daily / 2008-04-15
file: by_date/stock_daily/2008/2008-04-15.parquet size: 182 KB rows: 5,694 symbols: 3,448
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-15 | AAPL | Stock | 5.3357 | 5.3471 | 5.2043 | 5.2993 | 698037200.0 |
| 2008-04-15 | MSFT | Stock | 28.12 | 28.48 | 28.03 | 28.25 | 34310000.0 |
| 2008-04-15 | NVDA | Stock | 0.45 | 0.4548 | 0.4402 | 0.453 | 439916000.0 |
| 2008-04-15 | AMZN | Stock | 3.6485 | 3.699 | 3.5325 | 3.625 | 136262000.0 |
| 2008-04-15 | TLT | Stock | 94.42 | 94.58 | 93.9 | 93.93 | 2821558.0 |
| 2008-04-15 | CL | Stock | 39.315 | 39.315 | 38.855 | 39.155 | 3740800.0 |
| 2008-04-15 | A | Stock | 21.7096 | 21.7883 | 20.5937 | 20.8512 | 6553125.0 |
| 2008-04-15 | AABA-DELISTED | Stock | 28.05 | 28.25 | 27.77 | 28.17 | 11421450.0 |
| 2008-04-15 | AACC-DELISTED | Stock | 11.02 | 11.24 | 10.98 | 11.2 | 72322.0 |
| 2008-04-15 | AACG | Stock | 9.86 | 10.2 | 9.75 | 10.08 | 22500.0 |
| 2008-04-15 | AAI-DELISTED | Stock | 5.14 | 5.28 | 4.71 | 4.82 | 6159299.0 |
| 2008-04-15 | AAIC-DELISTED | Stock | 32.8 | 34.8 | 32.0 | 34.6 | 790190.0 |
| 2008-04-15 | AAME | Stock | 1.62 | 1.74 | 1.52 | 1.72 | 9100.0 |
| 2008-04-15 | AAON | Stock | 3.4923 | 3.5398 | 3.4568 | 3.5081 | 394369.0 |
| 2008-04-15 | AAP | Stock | 34.02 | 34.08 | 33.29 | 33.44 | 1074500.0 |
| 2008-04-15 | AATI-DELISTED | Stock | 6.06 | 6.2 | 5.95 | 6.1 | 481600.0 |
| 2008-04-15 | AAU-DELISTED | Stock | 2.32 | 2.33 | 2.25 | 2.27 | 59801.0 |
| 2008-04-15 | AAUAF-DELISTED | Stock | 2.32 | 2.33 | 2.25 | 2.27 | 60081.0 |
| 2008-04-15 | AAV-DELISTED | Stock | 11.85 | 12.15 | 11.82 | 12.11 | 798845.0 |
| 2008-04-15 | AAWW-DELISTED | Stock | 58.82 | 58.87 | 57.48 | 58.54 | 85593.0 |
| 2008-04-15 | AAXN-DELISTED | Stock | 9.36 | 9.42 | 8.7999 | 9.06 | 1603318.0 |
| 2008-04-15 | AB | Stock | 58.81 | 59.6 | 57.75 | 58.59 | 346300.0 |
| 2008-04-15 | ABAX-DELISTED | Stock | 23.44 | 23.92 | 23.36 | 23.54 | 198397.0 |
| 2008-04-15 | ABB-DELISTED | Stock | 26.84 | 26.89 | 26.5 | 26.79 | 2590485.0 |
| 2008-04-15 | ABBC-DELISTED | Stock | 10.14 | 10.3 | 10.0 | 10.26 | 25259.0 |
| 2008-04-15 | ABBNY-DELISTED | Stock | 26.84 | 26.89 | 26.5 | 26.82 | 2590985.0 |
| 2008-04-15 | ABC-DELISTED | Stock | 19.74 | 19.83 | 19.62 | 19.77 | 2367492.0 |
| 2008-04-15 | ABCB | Stock | 14.2103 | 14.2103 | 13.6753 | 13.9769 | 42976.0 |
| 2008-04-15 | ABCO-DELISTED | Stock | 24.69 | 25.47 | 24.17 | 24.36 | 754737.0 |
| 2008-04-15 | ABCW-DELISTED | Stock | 16.25 | 16.47 | 16.25 | 16.39 | 55540.0 |
| 2008-04-15 | ABD-DELISTED | Stock | 13.16 | 13.25 | 13.09 | 13.2 | 282050.0 |
| 2008-04-15 | ABE-DELISTED | Stock | 22.41 | 23.12 | 22.41 | 22.974 | 17326.0 |
| 2008-04-15 | ABEO | Stock | 2625.0 | 2625.0 | 2587.5 | 2587.5 | 1.0 |
| 2008-04-15 | ABFS-DELISTED | Stock | 31.27 | 31.73 | 30.98 | 31.6 | 445239.0 |
| 2008-04-15 | ABG | Stock | 13.94 | 14.14 | 13.57 | 13.9 | 405900.0 |
| 2008-04-15 | ABII-DELISTED | Stock | 60.1 | 60.37 | 59.1301 | 59.78 | 9829.0 |
| 2008-04-15 | ABK-DELISTED | Stock | 5.17 | 5.27 | 4.75 | 5.08 | 5462914.0 |
| 2008-04-15 | ABM | Stock | 20.29 | 20.65 | 20.06 | 20.65 | 175200.0 |
| 2008-04-15 | ABMD-DELISTED | Stock | 14.19 | 14.56 | 13.97 | 14.51 | 117343.0 |
| 2008-04-15 | ABP-DELISTED | Stock | 3.34 | 3.6 | 3.27 | 3.6 | 312267.0 |
| 2008-04-15 | ABR | Stock | 16.3 | 16.73 | 16.05 | 16.47 | 157300.0 |
| 2008-04-15 | ABT | Stock | 25.1415 | 25.3766 | 24.7337 | 24.9064 | 16660900.0 |
| 2008-04-15 | ABTL-DELISTED | Stock | 8.599 | 8.599 | 8.452 | 8.55 | 11293.0 |
| 2008-04-15 | ABV-DELISTED | Stock | 78.0 | 78.52 | 77.58 | 78.28 | 317475.0 |
| 2008-04-15 | ABVA-DELISTED | Stock | 5.01 | 5.12 | 5.01 | 5.07 | 3621.0 |
| 2008-04-15 | ABVT-DELISTED | Stock | 64.0 | 64.0 | 60.0 | 60.0 | 6753.0 |
| 2008-04-15 | ABX-DELISTED | Stock | 43.4 | 44.12 | 43.35 | 43.51 | 6330456.0 |
| 2008-04-15 | ACAD | Stock | 8.19 | 8.19 | 7.8 | 7.9 | 254100.0 |
| 2008-04-15 | ACAP-DELISTED | Stock | 45.74 | 46.67 | 45.7 | 46.63 | 42680.0 |
| 2008-04-15 | ACAS-DELISTED | Stock | 33.04 | 33.32 | 32.5 | 33.25 | 1944538.0 |
> showing 50 of 5,694 rows — these rows as CSV