PREVIEW / stock_daily / 2008-05-05
file: by_date/stock_daily/2008/2008-05-05.parquet size: 183 KB rows: 5,689 symbols: 3,437
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-05 | AAPL | Stock | 6.4971 | 6.6182 | 6.4661 | 6.5975 | 854557200.0 |
| 2008-05-05 | MSFT | Stock | 29.93 | 30.23 | 28.99 | 29.08 | 119687700.0 |
| 2008-05-05 | NVDA | Stock | 0.5592 | 0.5618 | 0.5478 | 0.549 | 943392000.0 |
| 2008-05-05 | AMZN | Stock | 3.8635 | 3.8885 | 3.7935 | 3.796 | 112948000.0 |
| 2008-05-05 | TLT | Stock | 91.86 | 91.87 | 91.14 | 91.76 | 1309260.0 |
| 2008-05-05 | CL | Stock | 36.86 | 36.86 | 36.52 | 36.615 | 5307000.0 |
| 2008-05-05 | A | Stock | 22.9828 | 22.9828 | 22.475 | 22.618 | 2163545.0 |
| 2008-05-05 | AABA-DELISTED | Stock | 23.04 | 24.93 | 22.97 | 24.47 | 272067103.0 |
| 2008-05-05 | AACC-DELISTED | Stock | 12.33 | 12.43 | 12.1 | 12.22 | 156057.0 |
| 2008-05-05 | AACG | Stock | 10.54 | 10.9 | 10.5 | 10.55 | 8000.0 |
| 2008-05-05 | AAI-DELISTED | Stock | 3.63 | 3.65 | 3.43 | 3.48 | 3000018.0 |
| 2008-05-05 | AAIC-DELISTED | Stock | 46.4 | 49.4 | 45.4 | 46.4 | 906617.0 |
| 2008-05-05 | AAME | Stock | 2.25 | 2.35 | 2.25 | 2.3 | 3300.0 |
| 2008-05-05 | AAON | Stock | 3.676 | 3.7491 | 3.6227 | 3.6662 | 326531.0 |
| 2008-05-05 | AAP | Stock | 36.03 | 36.03 | 35.28 | 35.28 | 665000.0 |
| 2008-05-05 | AATI-DELISTED | Stock | 7.05 | 7.09 | 6.75 | 6.78 | 950957.0 |
| 2008-05-05 | AAU-DELISTED | Stock | 2.32 | 2.32 | 2.2 | 2.25 | 47276.0 |
| 2008-05-05 | AAUAF-DELISTED | Stock | 2.32 | 2.32 | 2.2 | 2.25 | 49534.0 |
| 2008-05-05 | AAV-DELISTED | Stock | 11.74 | 12.03 | 11.73 | 12.02 | 666650.0 |
| 2008-05-05 | AAWW-DELISTED | Stock | 61.44 | 62.35 | 61.31 | 61.57 | 56336.0 |
| 2008-05-05 | AAXN-DELISTED | Stock | 7.33 | 7.5 | 7.21 | 7.32 | 2342413.0 |
| 2008-05-05 | AB | Stock | 65.1 | 65.57 | 64.04 | 64.82 | 279000.0 |
| 2008-05-05 | ABAX-DELISTED | Stock | 25.31 | 25.62 | 24.75 | 25.0 | 404169.0 |
| 2008-05-05 | ABB-DELISTED | Stock | 31.06 | 31.16 | 30.88 | 31.07 | 2655440.0 |
| 2008-05-05 | ABBC-DELISTED | Stock | 10.65 | 10.7299 | 10.55 | 10.62 | 37724.0 |
| 2008-05-05 | ABBNY-DELISTED | Stock | 31.06 | 31.1564 | 30.88 | 31.02 | 2714166.0 |
| 2008-05-05 | ABC-DELISTED | Stock | 20.71 | 20.77 | 20.48 | 20.74 | 1918920.0 |
| 2008-05-05 | ABCB | Stock | 15.037 | 15.2802 | 14.8231 | 14.9203 | 67137.0 |
| 2008-05-05 | ABCO-DELISTED | Stock | 23.93 | 23.99 | 23.58 | 23.72 | 315670.0 |
| 2008-05-05 | ABCW-DELISTED | Stock | 15.27 | 15.28 | 14.76 | 15.1 | 109710.0 |
| 2008-05-05 | ABD-DELISTED | Stock | 14.76 | 14.95 | 14.57 | 14.88 | 250600.0 |
| 2008-05-05 | ABE-DELISTED | Stock | 23.86 | 23.86 | 23.37 | 23.78 | 11887.0 |
| 2008-05-05 | ABEO | Stock | 3687.5 | 3750.0 | 3250.0 | 3750.0 | 11.0 |
| 2008-05-05 | ABFS-DELISTED | Stock | 40.52 | 41.24 | 39.88 | 39.94 | 590383.0 |
| 2008-05-05 | ABG | Stock | 17.41 | 17.41 | 16.68 | 16.71 | 372600.0 |
| 2008-05-05 | ABII-DELISTED | Stock | 63.5 | 64.79 | 59.1301 | 60.3 | 50169.0 |
| 2008-05-05 | ABK-DELISTED | Stock | 5.44 | 5.44 | 4.7 | 4.86 | 12376396.0 |
| 2008-05-05 | ABM | Stock | 21.35 | 21.45 | 20.77 | 20.81 | 158400.0 |
| 2008-05-05 | ABMD-DELISTED | Stock | 15.25 | 15.45 | 14.72 | 14.8 | 146332.0 |
| 2008-05-05 | ABP-DELISTED | Stock | 4.05 | 4.09 | 4.04 | 4.04 | 101249.0 |
| 2008-05-05 | ABR | Stock | 17.26 | 17.27 | 16.75 | 16.95 | 188300.0 |
| 2008-05-05 | ABT | Stock | 25.5494 | 25.6021 | 25.2903 | 25.4294 | 7877032.0 |
| 2008-05-05 | ABTL-DELISTED | Stock | 9.901 | 9.95 | 9.556 | 9.95 | 34745.0 |
| 2008-05-05 | ABV-DELISTED | Stock | 79.48 | 80.55 | 77.58 | 79.25 | 659090.0 |
| 2008-05-05 | ABVA-DELISTED | Stock | 5.15 | 5.48 | 5.15 | 5.37 | 900.0 |
| 2008-05-05 | ABVT-DELISTED | Stock | 63.0 | 63.0 | 63.0 | 63.0 | 413.0 |
| 2008-05-05 | ABX-DELISTED | Stock | 38.49 | 39.18 | 38.25 | 38.87 | 8396179.0 |
| 2008-05-05 | ACAD | Stock | 8.12 | 8.23 | 7.94 | 8.06 | 169000.0 |
| 2008-05-05 | ACAP-DELISTED | Stock | 48.52 | 48.6099 | 47.72 | 48.25 | 70478.0 |
| 2008-05-05 | ACAS-DELISTED | Stock | 30.1 | 30.39 | 29.01 | 29.77 | 8637917.0 |
> showing 50 of 5,689 rows — these rows as CSV