PREVIEW / stock_daily / 2008-05-01
file: by_date/stock_daily/2008/2008-05-01.parquet size: 183 KB rows: 5,674 symbols: 3,430
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-01 | AAPL | Stock | 6.2486 | 6.4286 | 6.245 | 6.4286 | 903576800.0 |
| 2008-05-01 | MSFT | Stock | 28.5 | 29.49 | 28.48 | 29.4 | 71699400.0 |
| 2008-05-01 | NVDA | Stock | 0.52 | 0.5388 | 0.5175 | 0.5375 | 1014624000.0 |
| 2008-05-01 | AMZN | Stock | 3.92 | 4.0005 | 3.8985 | 3.968 | 143940000.0 |
| 2008-05-01 | TLT | Stock | 93.44 | 93.65 | 92.38 | 92.78 | 3226439.0 |
| 2008-05-01 | CL | Stock | 35.94 | 36.61 | 35.67 | 36.38 | 14816000.0 |
| 2008-05-01 | A | Stock | 21.6023 | 22.2818 | 21.3805 | 22.2461 | 4509529.0 |
| 2008-05-01 | AABA-DELISTED | Stock | 27.66 | 28.34 | 26.5 | 26.83 | 50650016.0 |
| 2008-05-01 | AACC-DELISTED | Stock | 12.03 | 12.47 | 12.03 | 12.34 | 210290.0 |
| 2008-05-01 | AACG | Stock | 10.55 | 10.55 | 10.5 | 10.52 | 8000.0 |
| 2008-05-01 | AAI-DELISTED | Stock | 3.5 | 3.74 | 3.45 | 3.64 | 4551330.0 |
| 2008-05-01 | AAIC-DELISTED | Stock | 49.6 | 56.2 | 49.0 | 55.2 | 1532747.0 |
| 2008-05-01 | AAME | Stock | 2.5 | 2.5 | 2.22 | 2.41 | 7400.0 |
| 2008-05-01 | AAON | Stock | 3.5654 | 3.8005 | 3.5635 | 3.7689 | 441450.0 |
| 2008-05-01 | AAP | Stock | 34.75 | 36.09 | 34.53 | 36.04 | 766600.0 |
| 2008-05-01 | AATI-DELISTED | Stock | 7.06 | 7.22 | 6.97 | 7.15 | 912602.0 |
| 2008-05-01 | AAU-DELISTED | Stock | 2.27 | 2.3 | 2.17 | 2.22 | 62449.0 |
| 2008-05-01 | AAUAF-DELISTED | Stock | 2.27 | 2.3 | 2.17 | 2.22 | 63043.0 |
| 2008-05-01 | AAV-DELISTED | Stock | 11.9 | 11.9 | 11.4 | 11.59 | 1041368.0 |
| 2008-05-01 | AAWW-DELISTED | Stock | 60.76 | 62.3 | 59.07 | 62.14 | 160056.0 |
| 2008-05-01 | AAXN-DELISTED | Stock | 7.48 | 7.49 | 7.35 | 7.4 | 2202944.0 |
| 2008-05-01 | AB | Stock | 61.19 | 63.99 | 60.92 | 63.05 | 605700.0 |
| 2008-05-01 | ABAX-DELISTED | Stock | 25.65 | 25.9599 | 25.21 | 25.25 | 451809.0 |
| 2008-05-01 | ABB-DELISTED | Stock | 30.44 | 31.19 | 30.2 | 31.04 | 4569660.0 |
| 2008-05-01 | ABBC-DELISTED | Stock | 10.19 | 10.98 | 10.19 | 10.78 | 59324.0 |
| 2008-05-01 | ABBNY-DELISTED | Stock | 30.44 | 31.19 | 30.2 | 31.04 | 4777210.0 |
| 2008-05-01 | ABC-DELISTED | Stock | 20.43 | 20.88 | 20.32 | 20.71 | 3341241.0 |
| 2008-05-01 | ABCB | Stock | 14.541 | 15.4261 | 14.4437 | 15.3385 | 19226.0 |
| 2008-05-01 | ABCO-DELISTED | Stock | 23.25 | 23.73 | 23.23 | 23.7 | 367913.0 |
| 2008-05-01 | ABCW-DELISTED | Stock | 15.21 | 16.33 | 15.16 | 16.21 | 205590.0 |
| 2008-05-01 | ABD-DELISTED | Stock | 13.88 | 15.09 | 13.86 | 14.67 | 308680.0 |
| 2008-05-01 | ABE-DELISTED | Stock | 23.48 | 23.73 | 23.15 | 23.73 | 36073.0 |
| 2008-05-01 | ABEO | Stock | 3125.0 | 3187.5 | 3125.0 | 3187.5 | 3.0 |
| 2008-05-01 | ABFS-DELISTED | Stock | 39.41 | 42.45 | 39.34 | 41.8 | 1098429.0 |
| 2008-05-01 | ABG | Stock | 16.6 | 17.7 | 16.49 | 17.39 | 604900.0 |
| 2008-05-01 | ABII-DELISTED | Stock | 58.94 | 60.24 | 58.8 | 60.24 | 14118.0 |
| 2008-05-01 | ABK-DELISTED | Stock | 4.59 | 5.07 | 4.55 | 5.01 | 12814665.0 |
| 2008-05-01 | ABM | Stock | 20.97 | 21.77 | 20.8 | 21.45 | 173600.0 |
| 2008-05-01 | ABMD-DELISTED | Stock | 14.49 | 15.04 | 14.49 | 15.04 | 138129.0 |
| 2008-05-01 | ABP-DELISTED | Stock | 4.1 | 4.15 | 3.82 | 4.02 | 203507.0 |
| 2008-05-01 | ABR | Stock | 17.4 | 17.78 | 17.37 | 17.5 | 128100.0 |
| 2008-05-01 | ABT | Stock | 25.2279 | 25.8852 | 25.1895 | 25.7029 | 24907253.0 |
| 2008-05-01 | ABTL-DELISTED | Stock | 9.597 | 9.751 | 9.418 | 9.7 | 35723.0 |
| 2008-05-01 | ABV-DELISTED | Stock | 74.01 | 77.16 | 73.54 | 76.93 | 1003067.0 |
| 2008-05-01 | ABVA-DELISTED | Stock | 5.34 | 5.44 | 5.34 | 5.44 | 1025.0 |
| 2008-05-01 | ABX-DELISTED | Stock | 37.6 | 38.25 | 37.0 | 37.32 | 14047739.0 |
| 2008-05-01 | ACAD | Stock | 7.94 | 8.1 | 7.91 | 8.06 | 107800.0 |
| 2008-05-01 | ACAP-DELISTED | Stock | 46.54 | 47.7 | 45.66 | 47.64 | 66254.0 |
| 2008-05-01 | ACAS-DELISTED | Stock | 31.81 | 32.9 | 31.62 | 32.56 | 2451777.0 |
| 2008-05-01 | ACAT-DELISTED | Stock | 7.6 | 8.13 | 7.35 | 7.83 | 132421.0 |
> showing 50 of 5,674 rows — these rows as CSV