PREVIEW / stock_daily / 2008-05-02
file: by_date/stock_daily/2008/2008-05-02.parquet size: 183 KB rows: 5,688 symbols: 3,428
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-02 | AAPL | Stock | 6.4354 | 6.4971 | 6.3768 | 6.4621 | 1006082000.0 |
| 2008-05-02 | MSFT | Stock | 29.59 | 29.62 | 28.86 | 29.24 | 66024200.0 |
| 2008-05-02 | NVDA | Stock | 0.5522 | 0.563 | 0.544 | 0.563 | 1131016000.0 |
| 2008-05-02 | AMZN | Stock | 4.015 | 4.06 | 3.82 | 3.8655 | 163098000.0 |
| 2008-05-02 | TLT | Stock | 91.78 | 92.41 | 91.54 | 91.61 | 2730742.0 |
| 2008-05-02 | CL | Stock | 36.655 | 36.975 | 36.25 | 36.84 | 12315000.0 |
| 2008-05-02 | A | Stock | 22.4177 | 22.9828 | 22.4106 | 22.9399 | 5002603.0 |
| 2008-05-02 | AABA-DELISTED | Stock | 27.65 | 29.73 | 27.21 | 28.71 | 78637052.0 |
| 2008-05-02 | AACC-DELISTED | Stock | 12.4 | 12.49 | 12.2301 | 12.38 | 303701.0 |
| 2008-05-02 | AACG | Stock | 10.5 | 10.63 | 10.5 | 10.6 | 5600.0 |
| 2008-05-02 | AAI-DELISTED | Stock | 3.76 | 3.76 | 3.5 | 3.58 | 3032598.0 |
| 2008-05-02 | AAIC-DELISTED | Stock | 56.2 | 56.2 | 46.2 | 47.2 | 1512900.0 |
| 2008-05-02 | AAME | Stock | 2.15 | 2.35 | 2.15 | 2.25 | 2800.0 |
| 2008-05-02 | AAON | Stock | 3.8084 | 3.838 | 3.6721 | 3.676 | 355387.0 |
| 2008-05-02 | AAP | Stock | 36.3 | 36.76 | 35.89 | 35.96 | 1102000.0 |
| 2008-05-02 | AATI-DELISTED | Stock | 7.22 | 7.39 | 7.05 | 7.09 | 869033.0 |
| 2008-05-02 | AAU-DELISTED | Stock | 2.25 | 2.31 | 2.2 | 2.29 | 21700.0 |
| 2008-05-02 | AAUAF-DELISTED | Stock | 2.25 | 2.31 | 2.2 | 2.29 | 21800.0 |
| 2008-05-02 | AAV-DELISTED | Stock | 11.57 | 11.77 | 11.42 | 11.69 | 739658.0 |
| 2008-05-02 | AAWW-DELISTED | Stock | 62.41 | 62.59 | 61.09 | 61.8 | 73932.0 |
| 2008-05-02 | AAXN-DELISTED | Stock | 7.46 | 7.4601 | 7.26 | 7.28 | 2665216.0 |
| 2008-05-02 | AB | Stock | 63.75 | 67.14 | 63.62 | 64.78 | 701200.0 |
| 2008-05-02 | ABAX-DELISTED | Stock | 24.69 | 26.37 | 23.39 | 25.6 | 1715495.0 |
| 2008-05-02 | ABB-DELISTED | Stock | 30.76 | 30.88 | 30.51 | 30.86 | 3777765.0 |
| 2008-05-02 | ABBC-DELISTED | Stock | 10.75 | 10.75 | 10.66 | 10.7 | 42676.0 |
| 2008-05-02 | ABBNY-DELISTED | Stock | 30.76 | 30.88 | 30.51 | 30.88 | 3827365.0 |
| 2008-05-02 | ABC-DELISTED | Stock | 20.91 | 20.94 | 20.56 | 20.7 | 2327784.0 |
| 2008-05-02 | ABCB | Stock | 15.4942 | 15.4942 | 14.8814 | 15.1343 | 41125.0 |
| 2008-05-02 | ABCO-DELISTED | Stock | 23.92 | 24.06 | 23.6 | 23.68 | 345202.0 |
| 2008-05-02 | ABCW-DELISTED | Stock | 16.4 | 16.42 | 15.28 | 15.34 | 347800.0 |
| 2008-05-02 | ABD-DELISTED | Stock | 14.82 | 15.07 | 14.56 | 14.85 | 306280.0 |
| 2008-05-02 | ABE-DELISTED | Stock | 23.11 | 24.0 | 22.01 | 23.76 | 23546.0 |
| 2008-05-02 | ABEO | Stock | 3125.0 | 3125.0 | 3125.0 | 3125.0 | 1.0 |
| 2008-05-02 | ABFS-DELISTED | Stock | 41.39 | 41.79 | 40.16 | 40.82 | 785481.0 |
| 2008-05-02 | ABG | Stock | 17.48 | 17.68 | 16.98 | 17.33 | 436000.0 |
| 2008-05-02 | ABII-DELISTED | Stock | 60.79 | 64.92 | 59.65 | 63.54 | 40962.0 |
| 2008-05-02 | ABK-DELISTED | Stock | 5.4 | 5.6 | 5.18 | 5.36 | 13597704.0 |
| 2008-05-02 | ABM | Stock | 21.6 | 21.78 | 21.24 | 21.44 | 209700.0 |
| 2008-05-02 | ABMD-DELISTED | Stock | 15.2 | 15.45 | 15.0 | 15.32 | 204400.0 |
| 2008-05-02 | ABP-DELISTED | Stock | 4.05 | 4.09 | 3.96 | 4.03 | 126830.0 |
| 2008-05-02 | ABR | Stock | 17.98 | 17.98 | 16.5 | 17.18 | 405300.0 |
| 2008-05-02 | ABT | Stock | 25.8948 | 26.0531 | 25.4294 | 25.511 | 13741976.0 |
| 2008-05-02 | ABTL-DELISTED | Stock | 9.55 | 9.9 | 9.5 | 9.75 | 26951.0 |
| 2008-05-02 | ABV-DELISTED | Stock | 78.57 | 79.29 | 76.66 | 78.77 | 1100988.0 |
| 2008-05-02 | ABVA-DELISTED | Stock | 5.28 | 5.28 | 5.22 | 5.22 | 425.0 |
| 2008-05-02 | ABVT-DELISTED | Stock | 70.0 | 70.0 | 70.0 | 70.0 | 100.0 |
| 2008-05-02 | ABX-DELISTED | Stock | 37.3 | 37.97 | 37.17 | 37.58 | 9071893.0 |
| 2008-05-02 | ACAD | Stock | 8.17 | 8.17 | 7.95 | 8.01 | 174600.0 |
| 2008-05-02 | ACAP-DELISTED | Stock | 47.05 | 48.99 | 46.25 | 48.32 | 198902.0 |
| 2008-05-02 | ACAS-DELISTED | Stock | 32.94 | 33.0 | 31.8 | 32.04 | 2439045.0 |
> showing 50 of 5,688 rows — these rows as CSV