PREVIEW / stock_daily / 2008-04-29
file: by_date/stock_daily/2008/2008-04-29.parquet size: 183 KB rows: 5,685 symbols: 3,446
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-29 | AAPL | Stock | 6.1111 | 6.2736 | 6.0804 | 6.2518 | 923476400.0 |
| 2008-04-29 | MSFT | Stock | 28.8 | 28.9 | 28.45 | 28.64 | 84428900.0 |
| 2008-04-29 | NVDA | Stock | 0.4892 | 0.5112 | 0.4892 | 0.505 | 573408000.0 |
| 2008-04-29 | AMZN | Stock | 4.071 | 4.0885 | 3.993 | 4.037 | 134528000.0 |
| 2008-04-29 | TLT | Stock | 92.38 | 92.86 | 92.15 | 92.45 | 1269090.0 |
| 2008-04-29 | CL | Stock | 38.0 | 38.54 | 37.89 | 37.89 | 5941200.0 |
| 2008-04-29 | A | Stock | 21.8598 | 22.1459 | 21.7167 | 21.8598 | 4065943.0 |
| 2008-04-29 | AABA-DELISTED | Stock | 26.35 | 27.48 | 25.81 | 27.38 | 35884747.0 |
| 2008-04-29 | AACC-DELISTED | Stock | 11.74 | 11.89 | 11.45 | 11.73 | 529697.0 |
| 2008-04-29 | AACG | Stock | 10.5 | 10.65 | 10.45 | 10.5 | 10600.0 |
| 2008-04-29 | AAI-DELISTED | Stock | 3.29 | 3.5 | 3.21 | 3.44 | 6571930.0 |
| 2008-04-29 | AAIC-DELISTED | Stock | 48.6 | 51.4 | 47.8 | 49.2 | 1250388.0 |
| 2008-04-29 | AAME | Stock | 2.1 | 2.1 | 2.1 | 2.1 | 500.0 |
| 2008-04-29 | AAON | Stock | 3.6227 | 3.6267 | 3.5575 | 3.6207 | 418162.0 |
| 2008-04-29 | AAP | Stock | 35.08 | 35.75 | 35.04 | 35.34 | 386300.0 |
| 2008-04-29 | AATI-DELISTED | Stock | 6.35 | 7.02 | 6.3 | 6.75 | 2794093.0 |
| 2008-04-29 | AAU-DELISTED | Stock | 2.22 | 2.25 | 2.16 | 2.17 | 38890.0 |
| 2008-04-29 | AAUAF-DELISTED | Stock | 2.22 | 2.2501 | 2.16 | 2.17 | 41890.0 |
| 2008-04-29 | AAV-DELISTED | Stock | 12.11 | 12.22 | 11.8 | 11.91 | 899387.0 |
| 2008-04-29 | AAWW-DELISTED | Stock | 60.3 | 61.08 | 59.78 | 61.0 | 166288.0 |
| 2008-04-29 | AAXN-DELISTED | Stock | 7.56 | 7.57 | 7.41 | 7.52 | 3125257.0 |
| 2008-04-29 | AB | Stock | 63.36 | 63.9 | 62.65 | 63.1 | 269300.0 |
| 2008-04-29 | ABAX-DELISTED | Stock | 24.73 | 24.75 | 24.28 | 24.3 | 175783.0 |
| 2008-04-29 | ABB-DELISTED | Stock | 30.18 | 30.37 | 30.0 | 30.2 | 4369276.0 |
| 2008-04-29 | ABBC-DELISTED | Stock | 10.42 | 10.47 | 10.37 | 10.47 | 14845.0 |
| 2008-04-29 | ABBNY-DELISTED | Stock | 30.18 | 30.3699 | 30.0 | 30.25 | 4582351.0 |
| 2008-04-29 | ABC-DELISTED | Stock | 20.58 | 20.92 | 20.54 | 20.84 | 2668358.0 |
| 2008-04-29 | ABCB | Stock | 15.1635 | 15.7082 | 15.0857 | 15.5039 | 81839.0 |
| 2008-04-29 | ABCO-DELISTED | Stock | 22.72 | 22.94 | 22.53 | 22.91 | 258444.0 |
| 2008-04-29 | ABCW-DELISTED | Stock | 15.5 | 15.55 | 15.24 | 15.3 | 55830.0 |
| 2008-04-29 | ABD-DELISTED | Stock | 13.81 | 14.32 | 13.76 | 13.97 | 269020.0 |
| 2008-04-29 | ABE-DELISTED | Stock | 24.09 | 24.09 | 22.7 | 22.89 | 13645.0 |
| 2008-04-29 | ABEO | Stock | 3250.0 | 3250.0 | 2937.5 | 3125.0 | 5.0 |
| 2008-04-29 | ABFS-DELISTED | Stock | 39.82 | 40.9999 | 39.67 | 40.48 | 596698.0 |
| 2008-04-29 | ABG | Stock | 16.44 | 17.02 | 16.43 | 16.98 | 522000.0 |
| 2008-04-29 | ABII-DELISTED | Stock | 60.02 | 60.615 | 59.77 | 60.615 | 2318.0 |
| 2008-04-29 | ABK-DELISTED | Stock | 4.18 | 4.46 | 4.18 | 4.43 | 10690446.0 |
| 2008-04-29 | ABM | Stock | 21.15 | 21.31 | 20.57 | 20.96 | 246700.0 |
| 2008-04-29 | ABMD-DELISTED | Stock | 15.07 | 15.09 | 14.84 | 14.98 | 102012.0 |
| 2008-04-29 | ABP-DELISTED | Stock | 4.22 | 4.22 | 4.1 | 4.12 | 181456.0 |
| 2008-04-29 | ABR | Stock | 17.46 | 17.91 | 17.09 | 17.24 | 98800.0 |
| 2008-04-29 | ABT | Stock | 25.5829 | 25.818 | 25.415 | 25.6597 | 33503335.0 |
| 2008-04-29 | ABTL-DELISTED | Stock | 8.975 | 9.125 | 8.473 | 9.075 | 5664.0 |
| 2008-04-29 | ABV-DELISTED | Stock | 73.5 | 73.97 | 70.09 | 70.61 | 712112.0 |
| 2008-04-29 | ABVA-DELISTED | Stock | 5.02 | 5.05 | 5.02 | 5.04 | 600.0 |
| 2008-04-29 | ABVT-DELISTED | Stock | 62.0 | 64.0 | 62.0 | 64.0 | 14500.0 |
| 2008-04-29 | ABX-DELISTED | Stock | 38.32 | 38.48 | 37.28 | 37.47 | 9972680.0 |
| 2008-04-29 | ACAD | Stock | 8.03 | 8.1 | 7.99 | 7.99 | 152600.0 |
| 2008-04-29 | ACAP-DELISTED | Stock | 45.61 | 46.64 | 45.0 | 46.2 | 66804.0 |
| 2008-04-29 | ACAS-DELISTED | Stock | 32.24 | 32.7 | 31.75 | 32.43 | 2340560.0 |
> showing 50 of 5,685 rows — these rows as CSV