PREVIEW / stock_daily / 2008-04-30
file: by_date/stock_daily/2008/2008-04-30.parquet size: 183 KB rows: 5,690 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 |
|---|---|---|---|---|---|---|---|
| 2008-04-30 | AAPL | Stock | 6.2925 | 6.4286 | 6.1757 | 6.2125 | 1139524400.0 |
| 2008-04-30 | MSFT | Stock | 28.74 | 29.21 | 28.51 | 28.52 | 74733600.0 |
| 2008-04-30 | NVDA | Stock | 0.511 | 0.5192 | 0.5075 | 0.5138 | 1068320000.0 |
| 2008-04-30 | AMZN | Stock | 4.045 | 4.067 | 3.896 | 3.9315 | 157514000.0 |
| 2008-04-30 | TLT | Stock | 92.42 | 93.2 | 91.85 | 93.115 | 2827414.0 |
| 2008-04-30 | CL | Stock | 36.815 | 37.1 | 35.205 | 35.35 | 25013000.0 |
| 2008-04-30 | A | Stock | 21.9242 | 21.9957 | 21.4664 | 21.6094 | 4500861.0 |
| 2008-04-30 | AABA-DELISTED | Stock | 27.14 | 27.78 | 26.76 | 27.3382 | 29361141.0 |
| 2008-04-30 | AACC-DELISTED | Stock | 11.75 | 12.06 | 11.75 | 12.02 | 286062.0 |
| 2008-04-30 | AACG | Stock | 10.64 | 10.84 | 10.5 | 10.67 | 16000.0 |
| 2008-04-30 | AAI-DELISTED | Stock | 3.5 | 3.58 | 3.34 | 3.39 | 4884134.0 |
| 2008-04-30 | AAIC-DELISTED | Stock | 49.2 | 51.8 | 47.8 | 49.8 | 835198.0 |
| 2008-04-30 | AAME | Stock | 2.19 | 3.0 | 2.19 | 2.38 | 59500.0 |
| 2008-04-30 | AAON | Stock | 3.6168 | 3.7807 | 3.5556 | 3.5714 | 355387.0 |
| 2008-04-30 | AAP | Stock | 35.47 | 35.47 | 34.48 | 34.68 | 366900.0 |
| 2008-04-30 | AATI-DELISTED | Stock | 6.89 | 7.0 | 6.63 | 6.92 | 1191360.0 |
| 2008-04-30 | AAU-DELISTED | Stock | 2.36 | 2.36 | 2.17 | 2.27 | 48012.0 |
| 2008-04-30 | AAUAF-DELISTED | Stock | 2.36 | 2.36 | 2.17 | 2.27 | 55012.0 |
| 2008-04-30 | AAV-DELISTED | Stock | 11.85 | 12.08 | 11.77 | 11.89 | 526615.0 |
| 2008-04-30 | AAWW-DELISTED | Stock | 61.15 | 62.26 | 60.59 | 60.7 | 115282.0 |
| 2008-04-30 | AAXN-DELISTED | Stock | 7.56 | 7.57 | 7.42 | 7.46 | 2579504.0 |
| 2008-04-30 | AB | Stock | 63.39 | 63.9 | 61.73 | 62.02 | 345100.0 |
| 2008-04-30 | ABAX-DELISTED | Stock | 24.49 | 26.0 | 24.45 | 25.44 | 451867.0 |
| 2008-04-30 | ABB-DELISTED | Stock | 30.38 | 30.83 | 30.35 | 30.61 | 4387106.0 |
| 2008-04-30 | ABBC-DELISTED | Stock | 10.46 | 10.47 | 10.35 | 10.44 | 55862.0 |
| 2008-04-30 | ABBNY-DELISTED | Stock | 30.38 | 30.83 | 30.35 | 30.67 | 4393756.0 |
| 2008-04-30 | ABC-DELISTED | Stock | 20.72 | 20.81 | 20.28 | 20.29 | 3664586.0 |
| 2008-04-30 | ABCB | Stock | 15.572 | 15.572 | 14.5216 | 14.5702 | 39377.0 |
| 2008-04-30 | ABCO-DELISTED | Stock | 22.93 | 23.54 | 22.9 | 23.33 | 540382.0 |
| 2008-04-30 | ABCW-DELISTED | Stock | 15.37 | 15.53 | 15.05 | 15.19 | 117130.0 |
| 2008-04-30 | ABD-DELISTED | Stock | 13.99 | 14.49 | 13.89 | 13.92 | 235410.0 |
| 2008-04-30 | ABE-DELISTED | Stock | 23.0 | 23.62 | 23.0 | 23.25 | 13886.0 |
| 2008-04-30 | ABEO | Stock | 3125.0 | 3187.5 | 3125.0 | 3187.5 | 2.0 |
| 2008-04-30 | ABFS-DELISTED | Stock | 40.28 | 40.87 | 39.38 | 39.5 | 701839.0 |
| 2008-04-30 | ABG | Stock | 17.47 | 17.49 | 16.56 | 16.65 | 546200.0 |
| 2008-04-30 | ABII-DELISTED | Stock | 60.27 | 60.27 | 58.91 | 59.755 | 9089.0 |
| 2008-04-30 | ABK-DELISTED | Stock | 4.53 | 4.83 | 4.5 | 4.59 | 18452650.0 |
| 2008-04-30 | ABM | Stock | 21.06 | 21.34 | 20.69 | 20.94 | 215300.0 |
| 2008-04-30 | ABMD-DELISTED | Stock | 14.99 | 15.1 | 14.55 | 14.59 | 61309.0 |
| 2008-04-30 | ABP-DELISTED | Stock | 4.07 | 4.12 | 3.75 | 4.08 | 339063.0 |
| 2008-04-30 | ABR | Stock | 17.97 | 17.97 | 17.1 | 17.27 | 113300.0 |
| 2008-04-30 | ABT | Stock | 25.7653 | 25.8132 | 25.2327 | 25.3095 | 18378699.0 |
| 2008-04-30 | ABTL-DELISTED | Stock | 9.0 | 9.5 | 8.9 | 9.5 | 10885.0 |
| 2008-04-30 | ABV-DELISTED | Stock | 70.08 | 73.97 | 70.08 | 73.25 | 1714850.0 |
| 2008-04-30 | ABVA-DELISTED | Stock | 5.02 | 5.3 | 5.02 | 5.3 | 1550.0 |
| 2008-04-30 | ABVT-DELISTED | Stock | 64.0 | 68.0 | 64.0 | 67.0 | 11900.0 |
| 2008-04-30 | ABX-DELISTED | Stock | 37.83 | 38.99 | 37.75 | 38.67 | 15105465.0 |
| 2008-04-30 | ACAD | Stock | 8.03 | 8.09 | 7.75 | 8.0 | 232900.0 |
| 2008-04-30 | ACAP-DELISTED | Stock | 46.42 | 46.71 | 45.21 | 46.25 | 71027.0 |
| 2008-04-30 | ACAS-DELISTED | Stock | 32.71 | 32.76 | 31.65 | 31.77 | 3606540.0 |
> showing 50 of 5,690 rows — these rows as CSV