PREVIEW / stock_daily / 2008-04-28
file: by_date/stock_daily/2008/2008-04-28.parquet size: 182 KB rows: 5,688 symbols: 3,440
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-28 | AAPL | Stock | 6.0625 | 6.2054 | 6.0404 | 6.1514 | 787214400.0 |
| 2008-04-28 | MSFT | Stock | 29.8 | 29.84 | 28.82 | 28.99 | 97473000.0 |
| 2008-04-28 | NVDA | Stock | 0.5015 | 0.509 | 0.4928 | 0.4948 | 535700000.0 |
| 2008-04-28 | AMZN | Stock | 4.032 | 4.125 | 4.006 | 4.0985 | 219838000.0 |
| 2008-04-28 | TLT | Stock | 91.53 | 92.35 | 91.41 | 92.1 | 1883822.0 |
| 2008-04-28 | CL | Stock | 37.98 | 38.255 | 37.925 | 38.015 | 6174000.0 |
| 2008-04-28 | A | Stock | 22.6037 | 22.6609 | 21.8884 | 21.9313 | 3524917.0 |
| 2008-04-28 | AABA-DELISTED | Stock | 26.93 | 27.09 | 26.25 | 26.41 | 19955106.0 |
| 2008-04-28 | AACC-DELISTED | Stock | 11.41 | 11.79 | 11.32 | 11.63 | 88872.0 |
| 2008-04-28 | AACG | Stock | 10.5 | 10.7 | 10.5 | 10.6 | 9000.0 |
| 2008-04-28 | AAI-DELISTED | Stock | 3.21 | 3.25 | 3.11 | 3.19 | 7011442.0 |
| 2008-04-28 | AAIC-DELISTED | Stock | 51.0 | 52.4 | 47.8 | 48.0 | 2031080.0 |
| 2008-04-28 | AAME | Stock | 2.05 | 2.11 | 2.05 | 2.06 | 1200.0 |
| 2008-04-28 | AAON | Stock | 3.6958 | 3.6958 | 3.6109 | 3.6267 | 360450.0 |
| 2008-04-28 | AAP | Stock | 34.9 | 35.28 | 34.65 | 35.06 | 691000.0 |
| 2008-04-28 | AATI-DELISTED | Stock | 6.74 | 6.77 | 6.38 | 6.56 | 1361622.0 |
| 2008-04-28 | AAU-DELISTED | Stock | 2.31 | 2.31 | 2.2 | 2.28 | 76276.0 |
| 2008-04-28 | AAUAF-DELISTED | Stock | 2.31 | 2.31 | 2.2 | 2.28 | 80276.0 |
| 2008-04-28 | AAV-DELISTED | Stock | 12.25 | 12.34 | 12.19 | 12.3 | 644354.0 |
| 2008-04-28 | AAWW-DELISTED | Stock | 59.33 | 60.5 | 59.23 | 60.39 | 94259.0 |
| 2008-04-28 | AAXN-DELISTED | Stock | 7.48 | 7.53 | 7.32 | 7.51 | 5271882.0 |
| 2008-04-28 | AB | Stock | 61.69 | 63.32 | 61.46 | 63.18 | 456000.0 |
| 2008-04-28 | ABAX-DELISTED | Stock | 23.67 | 25.45 | 23.56 | 24.87 | 340543.0 |
| 2008-04-28 | ABB-DELISTED | Stock | 30.53 | 30.7 | 30.46 | 30.52 | 5194050.0 |
| 2008-04-28 | ABBC-DELISTED | Stock | 10.32 | 10.45 | 10.27 | 10.4 | 40220.0 |
| 2008-04-28 | ABBNY-DELISTED | Stock | 30.53 | 30.7 | 30.46 | 30.55 | 5210398.0 |
| 2008-04-28 | ABC-DELISTED | Stock | 20.5 | 20.8 | 20.43 | 20.68 | 2670146.0 |
| 2008-04-28 | ABCB | Stock | 15.2705 | 15.2996 | 14.9398 | 15.1441 | 30844.0 |
| 2008-04-28 | ABCO-DELISTED | Stock | 22.41 | 22.97 | 21.98 | 22.8 | 593279.0 |
| 2008-04-28 | ABCW-DELISTED | Stock | 15.95 | 15.95 | 15.36 | 15.46 | 88120.0 |
| 2008-04-28 | ABD-DELISTED | Stock | 13.51 | 14.2 | 13.35 | 13.85 | 373800.0 |
| 2008-04-28 | ABE-DELISTED | Stock | 23.96 | 24.0 | 23.52 | 23.65 | 13490.0 |
| 2008-04-28 | ABEO | Stock | 3187.5 | 3187.5 | 2937.5 | 3187.5 | 4.0 |
| 2008-04-28 | ABFS-DELISTED | Stock | 38.8 | 40.94 | 37.51 | 39.78 | 1193411.0 |
| 2008-04-28 | ABG | Stock | 16.16 | 16.61 | 15.95 | 16.42 | 771900.0 |
| 2008-04-28 | ABII-DELISTED | Stock | 60.75 | 61.0 | 60.58 | 60.69 | 17531.0 |
| 2008-04-28 | ABK-DELISTED | Stock | 3.99 | 4.2 | 3.82 | 4.15 | 19680286.0 |
| 2008-04-28 | ABM | Stock | 21.07 | 21.43 | 20.7 | 21.2 | 237300.0 |
| 2008-04-28 | ABMD-DELISTED | Stock | 14.91 | 15.1 | 14.87 | 15.06 | 124924.0 |
| 2008-04-28 | ABP-DELISTED | Stock | 4.29 | 4.35 | 4.2 | 4.22 | 304979.0 |
| 2008-04-28 | ABR | Stock | 17.25 | 17.87 | 17.25 | 17.64 | 160500.0 |
| 2008-04-28 | ABT | Stock | 24.8153 | 25.0504 | 24.4698 | 24.7625 | 17441851.0 |
| 2008-04-28 | ABTL-DELISTED | Stock | 9.35 | 9.4 | 8.9 | 9.0 | 5030.0 |
| 2008-04-28 | ABV-DELISTED | Stock | 73.65 | 74.7 | 73.34 | 73.9 | 525763.0 |
| 2008-04-28 | ABVA-DELISTED | Stock | 5.07 | 5.07 | 5.06 | 5.06 | 1300.0 |
| 2008-04-28 | ABVT-DELISTED | Stock | 64.2 | 64.2 | 60.0 | 60.5 | 1083.0 |
| 2008-04-28 | ABX-DELISTED | Stock | 39.93 | 40.44 | 39.01 | 39.05 | 6285097.0 |
| 2008-04-28 | ACAD | Stock | 7.98 | 8.11 | 7.98 | 8.02 | 378400.0 |
| 2008-04-28 | ACAP-DELISTED | Stock | 46.69 | 46.9499 | 44.664 | 45.56 | 136220.0 |
| 2008-04-28 | ACAS-DELISTED | Stock | 31.21 | 32.01 | 31.15 | 31.66 | 2125652.0 |
> showing 50 of 5,688 rows — these rows as CSV