PREVIEW / stock_daily / 2008-04-25
file: by_date/stock_daily/2008/2008-04-25.parquet size: 181 KB rows: 5,660 symbols: 3,412
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-25 | AAPL | Stock | 6.0964 | 6.1107 | 5.9436 | 6.0618 | 992474000.0 |
| 2008-04-25 | MSFT | Stock | 30.05 | 30.39 | 29.6 | 29.83 | 145194900.0 |
| 2008-04-25 | NVDA | Stock | 0.5035 | 0.505 | 0.4878 | 0.5038 | 552208000.0 |
| 2008-04-25 | AMZN | Stock | 3.8905 | 4.066 | 3.863 | 4.043 | 189130000.0 |
| 2008-04-25 | TLT | Stock | 92.14 | 92.25 | 91.5 | 91.82 | 1741990.0 |
| 2008-04-25 | CL | Stock | 38.505 | 38.505 | 37.925 | 38.05 | 5179000.0 |
| 2008-04-25 | A | Stock | 22.5608 | 22.7396 | 22.1388 | 22.5536 | 2904485.0 |
| 2008-04-25 | AABA-DELISTED | Stock | 26.88 | 26.93 | 26.08 | 26.79 | 44263362.0 |
| 2008-04-25 | AACC-DELISTED | Stock | 11.49 | 11.54 | 11.25 | 11.36 | 158313.0 |
| 2008-04-25 | AACG | Stock | 10.51 | 10.94 | 10.5 | 10.5 | 4400.0 |
| 2008-04-25 | AAI-DELISTED | Stock | 3.23 | 3.3 | 3.03 | 3.18 | 25060782.0 |
| 2008-04-25 | AAIC-DELISTED | Stock | 37.8 | 50.8 | 37.6 | 49.0 | 2286045.0 |
| 2008-04-25 | AAME | Stock | 2.02 | 2.19 | 2.02 | 2.03 | 3300.0 |
| 2008-04-25 | AAON | Stock | 3.7037 | 3.759 | 3.6227 | 3.7077 | 253125.0 |
| 2008-04-25 | AAP | Stock | 34.34 | 34.88 | 33.84 | 34.7 | 813200.0 |
| 2008-04-25 | AATI-DELISTED | Stock | 7.1 | 7.1 | 6.69 | 6.71 | 625581.0 |
| 2008-04-25 | AAU-DELISTED | Stock | 2.35 | 2.35 | 2.23 | 2.3 | 71113.0 |
| 2008-04-25 | AAUAF-DELISTED | Stock | 2.35 | 2.35 | 2.23 | 2.302 | 72213.0 |
| 2008-04-25 | AAV-DELISTED | Stock | 12.17 | 12.41 | 12.06 | 12.36 | 659882.0 |
| 2008-04-25 | AAWW-DELISTED | Stock | 59.16 | 59.74 | 59.16 | 59.49 | 262763.0 |
| 2008-04-25 | AAXN-DELISTED | Stock | 7.65 | 7.67 | 7.3 | 7.31 | 4695491.0 |
| 2008-04-25 | AB | Stock | 60.5 | 61.51 | 59.47 | 61.3 | 471400.0 |
| 2008-04-25 | ABAX-DELISTED | Stock | 23.87 | 24.1 | 23.05 | 23.79 | 225739.0 |
| 2008-04-25 | ABB-DELISTED | Stock | 30.03 | 30.2 | 29.85 | 30.1 | 3340988.0 |
| 2008-04-25 | ABBC-DELISTED | Stock | 10.29 | 10.45 | 10.17 | 10.36 | 59355.0 |
| 2008-04-25 | ABBNY-DELISTED | Stock | 30.03 | 30.2 | 29.85 | 30.07 | 3345938.0 |
| 2008-04-25 | ABC-DELISTED | Stock | 20.21 | 20.52 | 20.16 | 20.45 | 2875198.0 |
| 2008-04-25 | ABCB | Stock | 14.8328 | 15.4748 | 14.648 | 15.3191 | 24367.0 |
| 2008-04-25 | ABCO-DELISTED | Stock | 22.31 | 22.61 | 22.14 | 22.47 | 583356.0 |
| 2008-04-25 | ABCW-DELISTED | Stock | 16.065 | 16.175 | 15.394 | 15.985 | 328740.0 |
| 2008-04-25 | ABD-DELISTED | Stock | 13.57 | 13.74 | 13.03 | 13.5 | 148150.0 |
| 2008-04-25 | ABE-DELISTED | Stock | 23.67 | 23.98 | 23.42 | 23.96 | 34350.0 |
| 2008-04-25 | ABEO | Stock | 3062.5 | 3375.0 | 3062.5 | 3250.0 | 22.0 |
| 2008-04-25 | ABFS-DELISTED | Stock | 36.5 | 39.19 | 36.23 | 38.86 | 1108746.0 |
| 2008-04-25 | ABG | Stock | 15.45 | 15.95 | 15.05 | 15.25 | 574200.0 |
| 2008-04-25 | ABII-DELISTED | Stock | 60.83 | 61.85 | 60.53 | 60.9775 | 13246.0 |
| 2008-04-25 | ABK-DELISTED | Stock | 3.96 | 4.01 | 3.75 | 3.85 | 11453705.0 |
| 2008-04-25 | ABM | Stock | 21.0 | 21.31 | 20.79 | 21.13 | 178400.0 |
| 2008-04-25 | ABMD-DELISTED | Stock | 15.15 | 15.15 | 14.6 | 14.75 | 94490.0 |
| 2008-04-25 | ABP-DELISTED | Stock | 4.18 | 4.27 | 4.18 | 4.27 | 112370.0 |
| 2008-04-25 | ABR | Stock | 17.5 | 17.51 | 17.15 | 17.26 | 94900.0 |
| 2008-04-25 | ABT | Stock | 24.3642 | 24.7337 | 24.3211 | 24.6041 | 17939350.0 |
| 2008-04-25 | ABTL-DELISTED | Stock | 8.5 | 9.7 | 8.15 | 9.5 | 21902.0 |
| 2008-04-25 | ABV-DELISTED | Stock | 74.0 | 74.5 | 72.95 | 73.54 | 495381.0 |
| 2008-04-25 | ABVA-DELISTED | Stock | 5.02 | 5.16 | 5.02 | 5.14 | 1150.0 |
| 2008-04-25 | ABX-DELISTED | Stock | 39.73 | 40.12 | 38.79 | 39.64 | 10893063.0 |
| 2008-04-25 | ACAD | Stock | 8.08 | 8.1 | 7.91 | 8.01 | 233200.0 |
| 2008-04-25 | ACAP-DELISTED | Stock | 46.75 | 47.64 | 46.09 | 46.71 | 105841.0 |
| 2008-04-25 | ACAS-DELISTED | Stock | 30.99 | 31.25 | 30.32 | 31.08 | 2054313.0 |
| 2008-04-25 | ACAT-DELISTED | Stock | 7.07 | 7.64 | 7.01 | 7.49 | 300387.0 |
> showing 50 of 5,660 rows — these rows as CSV