PREVIEW / stock_daily / 2008-04-22
file: by_date/stock_daily/2008/2008-04-22.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 |
|---|---|---|---|---|---|---|---|
| 2008-04-22 | AAPL | Stock | 5.9786 | 6.0 | 5.6461 | 5.7214 | 1439572400.0 |
| 2008-04-22 | MSFT | Stock | 30.64 | 30.7 | 29.97 | 30.25 | 67387500.0 |
| 2008-04-22 | NVDA | Stock | 0.4878 | 0.493 | 0.477 | 0.4875 | 587668000.0 |
| 2008-04-22 | AMZN | Stock | 3.997 | 3.997 | 3.877 | 3.98 | 144900000.0 |
| 2008-04-22 | TLT | Stock | 92.91 | 93.67 | 92.91 | 93.46 | 1799762.0 |
| 2008-04-22 | CL | Stock | 38.64 | 38.655 | 38.0 | 38.27 | 4355800.0 |
| 2008-04-22 | A | Stock | 21.8026 | 21.8956 | 21.4306 | 21.5665 | 2113776.0 |
| 2008-04-22 | AABA-DELISTED | Stock | 28.74 | 28.88 | 28.44 | 28.59 | 27740934.0 |
| 2008-04-22 | AACC-DELISTED | Stock | 11.43 | 11.5 | 11.0 | 11.11 | 161760.0 |
| 2008-04-22 | AACG | Stock | 10.63 | 11.0 | 10.41 | 10.99 | 20400.0 |
| 2008-04-22 | AAI-DELISTED | Stock | 4.01 | 4.35 | 3.26 | 3.62 | 11816988.0 |
| 2008-04-22 | AAIC-DELISTED | Stock | 32.0 | 32.8 | 29.0 | 29.0 | 1420512.0 |
| 2008-04-22 | AAME | Stock | 1.95 | 2.19 | 1.95 | 2.01 | 5300.0 |
| 2008-04-22 | AAON | Stock | 3.759 | 3.759 | 3.5812 | 3.6444 | 312356.0 |
| 2008-04-22 | AAP | Stock | 34.76 | 34.93 | 33.6 | 34.04 | 513400.0 |
| 2008-04-22 | AATI-DELISTED | Stock | 6.51 | 6.52 | 6.19 | 6.22 | 603653.0 |
| 2008-04-22 | AAU-DELISTED | Stock | 2.12 | 2.36 | 2.12 | 2.32 | 103327.0 |
| 2008-04-22 | AAUAF-DELISTED | Stock | 2.12 | 2.36 | 2.12 | 2.32 | 104327.0 |
| 2008-04-22 | AAV-DELISTED | Stock | 12.53 | 12.7 | 12.5 | 12.66 | 605832.0 |
| 2008-04-22 | AAWW-DELISTED | Stock | 58.65 | 59.06 | 56.6 | 57.34 | 156024.0 |
| 2008-04-22 | AAXN-DELISTED | Stock | 9.85 | 9.89 | 9.36 | 9.51 | 1272023.0 |
| 2008-04-22 | AB | Stock | 58.97 | 59.24 | 58.25 | 58.6 | 426800.0 |
| 2008-04-22 | ABAX-DELISTED | Stock | 23.6 | 23.623 | 23.16 | 23.53 | 242970.0 |
| 2008-04-22 | ABB-DELISTED | Stock | 28.1 | 28.2 | 27.74 | 27.99 | 3002971.0 |
| 2008-04-22 | ABBC-DELISTED | Stock | 10.3 | 10.45 | 10.22 | 10.25 | 51046.0 |
| 2008-04-22 | ABBNY-DELISTED | Stock | 28.1 | 28.2 | 27.74 | 28.03 | 3004771.0 |
| 2008-04-22 | ABC-DELISTED | Stock | 20.52 | 20.78 | 20.27 | 20.52 | 4119662.0 |
| 2008-04-22 | ABCB | Stock | 14.0158 | 14.0838 | 13.6753 | 13.8699 | 36704.0 |
| 2008-04-22 | ABCO-DELISTED | Stock | 23.77 | 23.84 | 22.04 | 22.13 | 1277428.0 |
| 2008-04-22 | ABCW-DELISTED | Stock | 16.75 | 16.89 | 16.23 | 16.41 | 315720.0 |
| 2008-04-22 | ABD-DELISTED | Stock | 13.61 | 13.61 | 12.99 | 13.1 | 676670.0 |
| 2008-04-22 | ABE-DELISTED | Stock | 24.33 | 24.33 | 23.42 | 23.48 | 27616.0 |
| 2008-04-22 | ABEO | Stock | 2812.5 | 2875.0 | 2625.0 | 2875.0 | 5.0 |
| 2008-04-22 | ABFS-DELISTED | Stock | 30.99 | 31.7 | 30.31 | 31.48 | 612599.0 |
| 2008-04-22 | ABG | Stock | 14.12 | 14.32 | 13.85 | 13.98 | 249900.0 |
| 2008-04-22 | ABII-DELISTED | Stock | 60.85 | 62.13 | 59.95 | 60.4999 | 130546.0 |
| 2008-04-22 | ABK-DELISTED | Stock | 5.92 | 6.07 | 5.8 | 5.99 | 5412485.0 |
| 2008-04-22 | ABM | Stock | 20.45 | 20.55 | 19.81 | 20.13 | 267400.0 |
| 2008-04-22 | ABMD-DELISTED | Stock | 14.46 | 14.65 | 14.02 | 14.1 | 131196.0 |
| 2008-04-22 | ABP-DELISTED | Stock | 4.35 | 4.4 | 4.21 | 4.34 | 340875.0 |
| 2008-04-22 | ABR | Stock | 17.14 | 17.28 | 16.56 | 16.73 | 140800.0 |
| 2008-04-22 | ABT | Stock | 24.2539 | 24.3403 | 24.1052 | 24.2395 | 18677782.0 |
| 2008-04-22 | ABTL-DELISTED | Stock | 8.426 | 8.527 | 7.373 | 7.524 | 32998.0 |
| 2008-04-22 | ABV-DELISTED | Stock | 76.34 | 76.34 | 74.79 | 75.1 | 478333.0 |
| 2008-04-22 | ABVA-DELISTED | Stock | 5.1 | 5.48 | 5.0 | 5.09 | 4612.0 |
| 2008-04-22 | ABVT-DELISTED | Stock | 57.0 | 57.0 | 57.0 | 57.0 | 39696.0 |
| 2008-04-22 | ABX-DELISTED | Stock | 42.8 | 43.91 | 42.36 | 42.74 | 7449460.0 |
| 2008-04-22 | ACAD | Stock | 8.03 | 8.11 | 7.89 | 8.0 | 169400.0 |
| 2008-04-22 | ACAP-DELISTED | Stock | 45.99 | 46.75 | 45.0 | 45.77 | 61434.0 |
| 2008-04-22 | ACAS-DELISTED | Stock | 31.95 | 32.04 | 30.49 | 30.67 | 3996783.0 |
> showing 50 of 5,680 rows — these rows as CSV