PREVIEW / stock_daily / 2008-05-12
file: by_date/stock_daily/2008/2008-05-12.parquet size: 183 KB rows: 5,702 symbols: 3,438
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-12 | AAPL | Stock | 6.6146 | 6.7454 | 6.5304 | 6.72 | 818563200.0 |
| 2008-05-12 | MSFT | Stock | 29.4 | 30.06 | 29.35 | 29.99 | 64278800.0 |
| 2008-05-12 | NVDA | Stock | 0.5705 | 0.5705 | 0.5418 | 0.5472 | 1006652000.0 |
| 2008-05-12 | AMZN | Stock | 3.65 | 3.7465 | 3.589 | 3.7265 | 144308000.0 |
| 2008-05-12 | TLT | Stock | 92.76 | 93.16 | 92.35 | 92.36 | 1947352.0 |
| 2008-05-12 | CL | Stock | 35.625 | 35.795 | 35.375 | 35.505 | 6306600.0 |
| 2008-05-12 | A | Stock | 22.9471 | 23.176 | 22.7682 | 23.1545 | 4555103.0 |
| 2008-05-12 | AABA-DELISTED | Stock | 25.83 | 25.88 | 25.02 | 25.25 | 39434695.0 |
| 2008-05-12 | AACC-DELISTED | Stock | 12.24 | 12.44 | 12.13 | 12.42 | 182037.0 |
| 2008-05-12 | AACG | Stock | 10.74 | 11.09 | 10.7 | 10.95 | 1700.0 |
| 2008-05-12 | AAI-DELISTED | Stock | 3.4 | 3.46 | 3.39 | 3.45 | 1489541.0 |
| 2008-05-12 | AAIC-DELISTED | Stock | 42.8 | 46.6 | 42.8 | 46.4 | 742965.0 |
| 2008-05-12 | AAME | Stock | 2.2 | 2.2 | 2.1 | 2.12 | 5800.0 |
| 2008-05-12 | AAON | Stock | 4.0119 | 4.0751 | 3.9249 | 3.9723 | 590794.0 |
| 2008-05-12 | AAP | Stock | 33.74 | 33.86 | 33.28 | 33.75 | 1124400.0 |
| 2008-05-12 | AATI-DELISTED | Stock | 6.85 | 6.9701 | 6.75 | 6.91 | 564130.0 |
| 2008-05-12 | AAU-DELISTED | Stock | 2.21 | 2.29 | 2.2 | 2.23 | 30150.0 |
| 2008-05-12 | AAUAF-DELISTED | Stock | 2.21 | 2.29 | 2.2 | 2.23 | 30250.0 |
| 2008-05-12 | AAV-DELISTED | Stock | 12.43 | 12.49 | 12.22 | 12.35 | 629030.0 |
| 2008-05-12 | AAWW-DELISTED | Stock | 61.2 | 63.45 | 60.71 | 63.27 | 200595.0 |
| 2008-05-12 | AAXN-DELISTED | Stock | 7.48 | 7.69 | 7.4 | 7.67 | 3155248.0 |
| 2008-05-12 | AB | Stock | 63.07 | 65.5 | 62.66 | 65.33 | 375800.0 |
| 2008-05-12 | ABAX-DELISTED | Stock | 25.66 | 26.99 | 25.1 | 26.44 | 350900.0 |
| 2008-05-12 | ABB-DELISTED | Stock | 31.0 | 31.5 | 30.95 | 31.47 | 2346610.0 |
| 2008-05-12 | ABBC-DELISTED | Stock | 10.83 | 10.9 | 10.69 | 10.85 | 45143.0 |
| 2008-05-12 | ABBNY-DELISTED | Stock | 31.0 | 31.5 | 30.95 | 31.44 | 2348796.0 |
| 2008-05-12 | ABC-DELISTED | Stock | 20.59 | 20.74 | 20.52 | 20.59 | 2150464.0 |
| 2008-05-12 | ABCB | Stock | 14.0547 | 14.2881 | 13.6948 | 14.0158 | 148564.0 |
| 2008-05-12 | ABCO-DELISTED | Stock | 22.78 | 22.82 | 22.46 | 22.69 | 577805.0 |
| 2008-05-12 | ABCW-DELISTED | Stock | 14.645 | 14.935 | 14.565 | 14.885 | 91260.0 |
| 2008-05-12 | ABD-DELISTED | Stock | 14.5 | 15.22 | 14.47 | 15.15 | 261490.0 |
| 2008-05-12 | ABE-DELISTED | Stock | 22.51 | 23.52 | 22.51 | 23.52 | 27486.0 |
| 2008-05-12 | ABEO | Stock | 4000.0 | 4125.0 | 3625.0 | 4125.0 | 9.0 |
| 2008-05-12 | ABFS-DELISTED | Stock | 37.9 | 39.61 | 37.62 | 39.57 | 546710.0 |
| 2008-05-12 | ABG | Stock | 16.12 | 16.84 | 16.12 | 16.8 | 337000.0 |
| 2008-05-12 | ABII-DELISTED | Stock | 62.5 | 63.8 | 61.01 | 63.34 | 6387.0 |
| 2008-05-12 | ABK-DELISTED | Stock | 4.35 | 4.65 | 4.0 | 4.34 | 10517669.0 |
| 2008-05-12 | ABM | Stock | 20.56 | 21.4 | 20.5 | 21.27 | 153100.0 |
| 2008-05-12 | ABMD-DELISTED | Stock | 14.68 | 15.02 | 14.6475 | 14.78 | 142410.0 |
| 2008-05-12 | ABP-DELISTED | Stock | 4.5 | 4.69 | 4.45 | 4.6 | 570402.0 |
| 2008-05-12 | ABR | Stock | 16.99 | 17.29 | 16.62 | 17.27 | 365100.0 |
| 2008-05-12 | ABT | Stock | 24.9544 | 25.3766 | 24.9352 | 25.3238 | 16798666.0 |
| 2008-05-12 | ABTL-DELISTED | Stock | 9.6 | 9.65 | 9.4 | 9.45 | 11191.0 |
| 2008-05-12 | ABV-DELISTED | Stock | 74.77 | 76.73 | 74.34 | 76.61 | 1192065.0 |
| 2008-05-12 | ABVA-DELISTED | Stock | 4.93 | 5.16 | 4.93 | 5.16 | 400.0 |
| 2008-05-12 | ABX-DELISTED | Stock | 39.19 | 39.66 | 38.62 | 38.82 | 6674569.0 |
| 2008-05-12 | ACAD | Stock | 8.09 | 8.44 | 8.04 | 8.25 | 218000.0 |
| 2008-05-12 | ACAP-DELISTED | Stock | 48.81 | 49.65 | 48.19 | 48.89 | 44209.0 |
| 2008-05-12 | ACAS-DELISTED | Stock | 31.6 | 32.56 | 31.5 | 32.42 | 2274232.0 |
| 2008-05-12 | ACAT-DELISTED | Stock | 7.2 | 7.61 | 7.17 | 7.25 | 228023.0 |
> showing 50 of 5,702 rows — these rows as CSV