PREVIEW / stock_daily / 2008-05-06
file: by_date/stock_daily/2008/2008-05-06.parquet size: 185 KB rows: 5,738 symbols: 3,478
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-06 | AAPL | Stock | 6.595 | 6.6829 | 6.5064 | 6.6664 | 918870400.0 |
| 2008-05-06 | MSFT | Stock | 29.0 | 29.86 | 28.93 | 29.7 | 93582000.0 |
| 2008-05-06 | NVDA | Stock | 0.5475 | 0.5645 | 0.539 | 0.5632 | 729036000.0 |
| 2008-05-06 | AMZN | Stock | 3.7755 | 3.8385 | 3.7525 | 3.7855 | 130914000.0 |
| 2008-05-06 | TLT | Stock | 92.01 | 92.08 | 90.79 | 90.95 | 4037499.0 |
| 2008-05-06 | CL | Stock | 36.53 | 36.78 | 36.29 | 36.685 | 5295000.0 |
| 2008-05-06 | A | Stock | 22.4249 | 22.897 | 22.2318 | 22.7611 | 2374363.0 |
| 2008-05-06 | AABA-DELISTED | Stock | 25.54 | 26.25 | 24.2 | 25.7 | 173978926.0 |
| 2008-05-06 | AACC-DELISTED | Stock | 12.27 | 12.41 | 12.04 | 12.31 | 201056.0 |
| 2008-05-06 | AACG | Stock | 10.66 | 10.66 | 10.5 | 10.6 | 5000.0 |
| 2008-05-06 | AAI-DELISTED | Stock | 3.4 | 3.54 | 3.27 | 3.48 | 2571437.0 |
| 2008-05-06 | AAIC-DELISTED | Stock | 46.8 | 48.0 | 43.2 | 43.4 | 870133.0 |
| 2008-05-06 | AAME | Stock | 2.23 | 2.23 | 2.05 | 2.05 | 6500.0 |
| 2008-05-06 | AAON | Stock | 3.6523 | 3.7195 | 3.6286 | 3.6662 | 265275.0 |
| 2008-05-06 | AAP | Stock | 35.01 | 35.01 | 33.85 | 34.33 | 1190200.0 |
| 2008-05-06 | AATI-DELISTED | Stock | 6.77 | 6.94 | 6.74 | 6.91 | 317763.0 |
| 2008-05-06 | AAU-DELISTED | Stock | 2.25 | 2.27 | 2.19 | 2.21 | 56520.0 |
| 2008-05-06 | AAUAF-DELISTED | Stock | 2.25 | 2.27 | 2.1856 | 2.21 | 57820.0 |
| 2008-05-06 | AAV-DELISTED | Stock | 12.02 | 12.22 | 12.02 | 12.2 | 671965.0 |
| 2008-05-06 | AAWW-DELISTED | Stock | 61.25 | 62.02 | 61.25 | 61.43 | 86569.0 |
| 2008-05-06 | AAXN-DELISTED | Stock | 7.45 | 7.5201 | 7.339 | 7.45 | 1921026.0 |
| 2008-05-06 | AB | Stock | 63.62 | 65.53 | 63.23 | 65.28 | 210800.0 |
| 2008-05-06 | ABAX-DELISTED | Stock | 24.81 | 25.5 | 24.57 | 25.45 | 244611.0 |
| 2008-05-06 | ABB-DELISTED | Stock | 30.76 | 30.87 | 30.49 | 30.77 | 2930652.0 |
| 2008-05-06 | ABBC-DELISTED | Stock | 10.65 | 10.75 | 10.59 | 10.71 | 201284.0 |
| 2008-05-06 | ABBNY-DELISTED | Stock | 30.76 | 30.87 | 30.49 | 30.81 | 2931677.0 |
| 2008-05-06 | ABC-DELISTED | Stock | 21.02 | 21.49 | 21.0 | 21.22 | 2897850.0 |
| 2008-05-06 | ABCB | Stock | 14.8425 | 15.076 | 14.7258 | 15.0078 | 28171.0 |
| 2008-05-06 | ABCO-DELISTED | Stock | 23.49 | 24.22 | 23.48 | 24.09 | 328504.0 |
| 2008-05-06 | ABCW-DELISTED | Stock | 14.98 | 15.59 | 14.7 | 15.13 | 177640.0 |
| 2008-05-06 | ABD-DELISTED | Stock | 14.93 | 15.18 | 14.47 | 15.05 | 328650.0 |
| 2008-05-06 | ABE-DELISTED | Stock | 23.9 | 24.0 | 23.46 | 23.94 | 13190.0 |
| 2008-05-06 | ABEO | Stock | 3750.0 | 4812.5 | 3750.0 | 4062.5 | 28.0 |
| 2008-05-06 | ABFS-DELISTED | Stock | 39.9 | 40.16 | 39.2701 | 39.87 | 764096.0 |
| 2008-05-06 | ABG | Stock | 16.55 | 17.0 | 16.55 | 16.9 | 224900.0 |
| 2008-05-06 | ABII-DELISTED | Stock | 60.19 | 61.63 | 59.55 | 60.9 | 14191.0 |
| 2008-05-06 | ABK-DELISTED | Stock | 4.72 | 5.09 | 4.5 | 4.97 | 12844048.0 |
| 2008-05-06 | ABM | Stock | 20.73 | 21.52 | 20.52 | 21.48 | 307800.0 |
| 2008-05-06 | ABMD-DELISTED | Stock | 14.75 | 15.0 | 14.69 | 14.7 | 124707.0 |
| 2008-05-06 | ABP-DELISTED | Stock | 4.04 | 4.3 | 4.04 | 4.24 | 332655.0 |
| 2008-05-06 | ABR | Stock | 16.8 | 17.04 | 16.67 | 16.75 | 312700.0 |
| 2008-05-06 | ABT | Stock | 25.7077 | 25.7077 | 24.8728 | 25.2279 | 10995623.0 |
| 2008-05-06 | ABTL-DELISTED | Stock | 9.625 | 10.074 | 9.426 | 9.975 | 49577.0 |
| 2008-05-06 | ABV-DELISTED | Stock | 78.93 | 79.17 | 77.71 | 78.62 | 727800.0 |
| 2008-05-06 | ABVA-DELISTED | Stock | 5.13 | 5.37 | 5.13 | 5.346 | 1050.0 |
| 2008-05-06 | ABVT-DELISTED | Stock | 70.0 | 70.0 | 70.0 | 70.0 | 100.0 |
| 2008-05-06 | ABX-DELISTED | Stock | 39.42 | 39.99 | 39.22 | 39.34 | 10624960.0 |
| 2008-05-06 | ACAD | Stock | 8.13 | 8.43 | 7.95 | 8.39 | 337100.0 |
| 2008-05-06 | ACAP-DELISTED | Stock | 48.16 | 48.9 | 47.81 | 48.57 | 70091.0 |
| 2008-05-06 | ACAS-DELISTED | Stock | 28.69 | 30.76 | 28.51 | 30.47 | 5546284.0 |
> showing 50 of 5,738 rows — these rows as CSV