PREVIEW / stock_daily / 2008-05-13
file: by_date/stock_daily/2008/2008-05-13.parquet size: 184 KB rows: 5,711 symbols: 3,449
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-13 | AAPL | Stock | 6.7361 | 6.8375 | 6.7093 | 6.7843 | 823236400.0 |
| 2008-05-13 | MSFT | Stock | 30.0 | 30.13 | 29.53 | 29.78 | 70934700.0 |
| 2008-05-13 | NVDA | Stock | 0.55 | 0.55 | 0.532 | 0.536 | 854108000.0 |
| 2008-05-13 | AMZN | Stock | 3.7285 | 3.748 | 3.6655 | 3.728 | 100416000.0 |
| 2008-05-13 | TLT | Stock | 91.83 | 92.05 | 91.31 | 91.31 | 2123298.0 |
| 2008-05-13 | CL | Stock | 35.525 | 35.74 | 35.355 | 35.405 | 9324600.0 |
| 2008-05-13 | A | Stock | 23.1688 | 23.2403 | 22.9041 | 23.0544 | 2373664.0 |
| 2008-05-13 | AABA-DELISTED | Stock | 25.11 | 26.84 | 24.39 | 26.58 | 79528029.0 |
| 2008-05-13 | AACC-DELISTED | Stock | 12.52 | 12.91 | 12.35 | 12.84 | 131047.0 |
| 2008-05-13 | AACG | Stock | 11.0 | 11.57 | 11.0 | 11.12 | 2700.0 |
| 2008-05-13 | AAI-DELISTED | Stock | 3.46 | 3.64 | 3.45 | 3.49 | 1922488.0 |
| 2008-05-13 | AAIC-DELISTED | Stock | 46.2 | 47.0 | 44.0 | 45.0 | 907175.0 |
| 2008-05-13 | AAME | Stock | 2.06 | 2.06 | 1.84 | 1.94 | 2500.0 |
| 2008-05-13 | AAON | Stock | 3.9763 | 4.0573 | 3.8183 | 4.0395 | 596362.0 |
| 2008-05-13 | AAP | Stock | 34.02 | 34.23 | 33.14 | 33.79 | 751200.0 |
| 2008-05-13 | AATI-DELISTED | Stock | 6.91 | 7.5 | 6.9 | 7.41 | 830556.0 |
| 2008-05-13 | AAU-DELISTED | Stock | 2.23 | 2.3 | 2.2 | 2.28 | 41223.0 |
| 2008-05-13 | AAUAF-DELISTED | Stock | 2.23 | 2.3 | 2.2 | 2.28 | 41823.0 |
| 2008-05-13 | AAV-DELISTED | Stock | 12.38 | 12.42 | 12.23 | 12.32 | 485606.0 |
| 2008-05-13 | AAWW-DELISTED | Stock | 63.45 | 64.19 | 61.67 | 63.7 | 263254.0 |
| 2008-05-13 | AAXN-DELISTED | Stock | 7.74 | 7.9 | 7.72 | 7.9 | 2576326.0 |
| 2008-05-13 | AB | Stock | 64.77 | 65.7 | 64.01 | 64.24 | 263100.0 |
| 2008-05-13 | ABAX-DELISTED | Stock | 26.5 | 29.28 | 26.38 | 28.5 | 631807.0 |
| 2008-05-13 | ABB-DELISTED | Stock | 31.65 | 32.17 | 31.54 | 32.07 | 3854752.0 |
| 2008-05-13 | ABBC-DELISTED | Stock | 10.9 | 10.9 | 10.77 | 10.85 | 14338.0 |
| 2008-05-13 | ABBNY-DELISTED | Stock | 31.65 | 32.17 | 31.54 | 32.06 | 3861070.0 |
| 2008-05-13 | ABC-DELISTED | Stock | 20.74 | 20.8 | 20.52 | 20.58 | 1383578.0 |
| 2008-05-13 | ABCB | Stock | 14.0644 | 14.3562 | 13.7823 | 14.0547 | 73512.0 |
| 2008-05-13 | ABCO-DELISTED | Stock | 22.69 | 23.06 | 22.68 | 22.83 | 725632.0 |
| 2008-05-13 | ABCW-DELISTED | Stock | 14.87 | 15.03 | 14.64 | 14.85 | 222690.0 |
| 2008-05-13 | ABD-DELISTED | Stock | 15.2 | 15.22 | 14.75 | 15.08 | 660450.0 |
| 2008-05-13 | ABE-DELISTED | Stock | 23.42 | 23.52 | 23.34 | 23.43 | 6992.0 |
| 2008-05-13 | ABEO | Stock | 3875.0 | 3875.0 | 3812.5 | 3812.5 | 6.0 |
| 2008-05-13 | ABFS-DELISTED | Stock | 39.69 | 39.98 | 38.85 | 39.54 | 419865.0 |
| 2008-05-13 | ABG | Stock | 16.86 | 17.2 | 16.85 | 17.02 | 433900.0 |
| 2008-05-13 | ABII-DELISTED | Stock | 63.5 | 63.63 | 61.31 | 63.07 | 38536.0 |
| 2008-05-13 | ABK-DELISTED | Stock | 4.38 | 4.44 | 3.93 | 3.99 | 14380309.0 |
| 2008-05-13 | ABM | Stock | 21.35 | 21.42 | 20.89 | 21.34 | 164300.0 |
| 2008-05-13 | ABMD-DELISTED | Stock | 14.79 | 14.92 | 14.48 | 14.6 | 56988.0 |
| 2008-05-13 | ABP-DELISTED | Stock | 4.4 | 4.5 | 4.01 | 4.34 | 714285.0 |
| 2008-05-13 | ABR | Stock | 16.79 | 16.79 | 16.1 | 16.49 | 468000.0 |
| 2008-05-13 | ABT | Stock | 25.439 | 26.389 | 25.439 | 26.1011 | 28475823.0 |
| 2008-05-13 | ABTL-DELISTED | Stock | 9.3 | 9.55 | 9.25 | 9.55 | 8221.0 |
| 2008-05-13 | ABV-DELISTED | Stock | 76.56 | 77.9 | 75.62 | 77.37 | 493710.0 |
| 2008-05-13 | ABVA-DELISTED | Stock | 5.05 | 5.25 | 5.05 | 5.24 | 700.0 |
| 2008-05-13 | ABX-DELISTED | Stock | 38.06 | 39.11 | 37.85 | 38.69 | 7875885.0 |
| 2008-05-13 | ACAD | Stock | 8.25 | 8.37 | 8.03 | 8.18 | 112000.0 |
| 2008-05-13 | ACAP-DELISTED | Stock | 49.34 | 49.34 | 47.91 | 47.95 | 25644.0 |
| 2008-05-13 | ACAS-DELISTED | Stock | 32.71 | 32.84 | 32.0 | 32.11 | 2010664.0 |
| 2008-05-13 | ACAT-DELISTED | Stock | 7.26 | 7.46 | 7.26 | 7.29 | 57565.0 |
> showing 50 of 5,711 rows — these rows as CSV