PREVIEW / stock_daily / 2008-04-17
file: by_date/stock_daily/2008/2008-04-17.parquet size: 182 KB rows: 5,680 symbols: 3,439
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-17 | AAPL | Stock | 5.5061 | 5.5714 | 5.4768 | 5.5175 | 704267200.0 |
| 2008-04-17 | MSFT | Stock | 29.12 | 29.34 | 28.9 | 29.22 | 48743300.0 |
| 2008-04-17 | NVDA | Stock | 0.4492 | 0.4662 | 0.449 | 0.4645 | 596968000.0 |
| 2008-04-17 | AMZN | Stock | 3.709 | 3.751 | 3.6805 | 3.702 | 124400000.0 |
| 2008-04-17 | TLT | Stock | 92.98 | 93.18 | 92.244 | 92.85 | 2019991.0 |
| 2008-04-17 | CL | Stock | 39.16 | 39.325 | 38.82 | 38.85 | 4335800.0 |
| 2008-04-17 | A | Stock | 21.824 | 21.9528 | 21.3734 | 21.5236 | 2748608.0 |
| 2008-04-17 | AABA-DELISTED | Stock | 28.41 | 28.43 | 27.958 | 28.05 | 10545272.0 |
| 2008-04-17 | AACC-DELISTED | Stock | 11.36 | 11.55 | 11.36 | 11.44 | 51665.0 |
| 2008-04-17 | AACG | Stock | 10.26 | 10.41 | 10.21 | 10.4 | 3400.0 |
| 2008-04-17 | AAI-DELISTED | Stock | 4.95 | 4.95 | 4.72 | 4.78 | 2354157.0 |
| 2008-04-17 | AAIC-DELISTED | Stock | 35.8 | 35.8 | 32.4 | 32.6 | 867482.0 |
| 2008-04-17 | AAON | Stock | 3.7215 | 3.7985 | 3.7037 | 3.7136 | 229331.0 |
| 2008-04-17 | AAP | Stock | 34.5 | 34.71 | 34.16 | 34.34 | 381900.0 |
| 2008-04-17 | AATI-DELISTED | Stock | 6.55 | 6.6 | 6.28 | 6.43 | 321306.0 |
| 2008-04-17 | AAU-DELISTED | Stock | 2.25 | 2.27 | 2.21 | 2.22 | 45819.0 |
| 2008-04-17 | AAUAF-DELISTED | Stock | 2.25 | 2.27 | 2.21 | 2.22 | 46619.0 |
| 2008-04-17 | AAV-DELISTED | Stock | 12.27 | 12.35 | 12.13 | 12.34 | 566382.0 |
| 2008-04-17 | AAWW-DELISTED | Stock | 59.52 | 59.89 | 59.03 | 59.41 | 69259.0 |
| 2008-04-17 | AAXN-DELISTED | Stock | 9.66 | 9.7 | 9.35 | 9.4 | 830283.0 |
| 2008-04-17 | AB | Stock | 58.54 | 59.48 | 58.18 | 58.75 | 543200.0 |
| 2008-04-17 | ABAX-DELISTED | Stock | 24.55 | 24.66 | 23.91 | 24.12 | 191943.0 |
| 2008-04-17 | ABB-DELISTED | Stock | 27.11 | 27.35 | 27.03 | 27.18 | 1986712.0 |
| 2008-04-17 | ABBC-DELISTED | Stock | 10.26 | 10.38 | 10.26 | 10.34 | 69750.0 |
| 2008-04-17 | ABBNY-DELISTED | Stock | 27.11 | 27.35 | 27.03 | 27.2 | 1990212.0 |
| 2008-04-17 | ABC-DELISTED | Stock | 19.83 | 20.06 | 19.83 | 19.99 | 2286010.0 |
| 2008-04-17 | ABCB | Stock | 14.2103 | 14.4924 | 13.9574 | 14.0741 | 59529.0 |
| 2008-04-17 | ABCO-DELISTED | Stock | 23.9 | 24.27 | 23.86 | 23.89 | 550079.0 |
| 2008-04-17 | ABCW-DELISTED | Stock | 17.02 | 17.1 | 16.48 | 16.88 | 70090.0 |
| 2008-04-17 | ABD-DELISTED | Stock | 13.43 | 13.55 | 13.35 | 13.45 | 130990.0 |
| 2008-04-17 | ABE-DELISTED | Stock | 23.5 | 23.61 | 23.0 | 23.61 | 23897.0 |
| 2008-04-17 | ABEO | Stock | 2375.0 | 2587.5 | 2375.0 | 2500.0 | 4.0 |
| 2008-04-17 | ABFS-DELISTED | Stock | 32.42 | 32.42 | 30.6 | 31.27 | 938083.0 |
| 2008-04-17 | ABG | Stock | 14.33 | 14.42 | 14.03 | 14.09 | 186100.0 |
| 2008-04-17 | ABII-DELISTED | Stock | 59.46 | 60.96 | 59.46 | 59.63 | 3800.0 |
| 2008-04-17 | ABK-DELISTED | Stock | 5.31 | 5.99 | 5.24 | 5.74 | 9586061.0 |
| 2008-04-17 | ABM | Stock | 21.09 | 21.09 | 20.39 | 20.39 | 302400.0 |
| 2008-04-17 | ABMD-DELISTED | Stock | 14.34 | 14.43 | 14.05 | 14.25 | 133453.0 |
| 2008-04-17 | ABP-DELISTED | Stock | 3.99 | 4.15 | 3.81 | 3.93 | 463957.0 |
| 2008-04-17 | ABR | Stock | 17.19 | 17.52 | 16.79 | 17.11 | 131100.0 |
| 2008-04-17 | ABT | Stock | 24.7337 | 24.8776 | 24.3738 | 24.4362 | 29667153.0 |
| 2008-04-17 | ABTL-DELISTED | Stock | 8.625 | 8.775 | 8.625 | 8.675 | 3424.0 |
| 2008-04-17 | ABV-DELISTED | Stock | 78.44 | 79.47 | 77.12 | 77.5 | 589250.0 |
| 2008-04-17 | ABVA-DELISTED | Stock | 5.12 | 5.74 | 5.07 | 5.64 | 14453.0 |
| 2008-04-17 | ABVT-DELISTED | Stock | 58.0 | 59.0 | 55.0 | 55.0 | 3700.0 |
| 2008-04-17 | ABX-DELISTED | Stock | 46.26 | 46.26 | 44.63 | 45.11 | 5748554.0 |
| 2008-04-17 | ACAD | Stock | 8.25 | 8.36 | 7.94 | 8.04 | 90800.0 |
| 2008-04-17 | ACAP-DELISTED | Stock | 47.07 | 47.5 | 46.5 | 46.92 | 42064.0 |
| 2008-04-17 | ACAS-DELISTED | Stock | 32.01 | 32.79 | 31.72 | 32.53 | 2569322.0 |
| 2008-04-17 | ACAT-DELISTED | Stock | 6.67 | 7.05 | 6.64 | 7.02 | 112475.0 |
> showing 50 of 5,680 rows — these rows as CSV