PREVIEW / stock_daily / 2008-05-14
file: by_date/stock_daily/2008/2008-05-14.parquet size: 185 KB rows: 5,732 symbols: 3,479
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-14 | AAPL | Stock | 6.8296 | 6.8657 | 6.6275 | 6.6521 | 916823600.0 |
| 2008-05-14 | MSFT | Stock | 29.89 | 30.26 | 29.73 | 29.93 | 66730400.0 |
| 2008-05-14 | NVDA | Stock | 0.5428 | 0.566 | 0.536 | 0.5518 | 751148000.0 |
| 2008-05-14 | AMZN | Stock | 3.746 | 3.7875 | 3.699 | 3.71 | 91784000.0 |
| 2008-05-14 | TLT | Stock | 92.0 | 92.01 | 90.72 | 91.39 | 2600823.0 |
| 2008-05-14 | CL | Stock | 35.495 | 35.885 | 35.405 | 35.8 | 8330800.0 |
| 2008-05-14 | A | Stock | 23.2117 | 23.784 | 23.0544 | 23.269 | 4093624.0 |
| 2008-05-14 | AABA-DELISTED | Stock | 26.95 | 27.36 | 26.2 | 27.13 | 63052890.0 |
| 2008-05-14 | AACC-DELISTED | Stock | 12.9 | 12.99 | 12.42 | 12.59 | 155574.0 |
| 2008-05-14 | AACG | Stock | 11.22 | 12.0 | 11.02 | 11.97 | 18400.0 |
| 2008-05-14 | AAI-DELISTED | Stock | 3.55 | 3.61 | 3.5 | 3.54 | 1621995.0 |
| 2008-05-14 | AAIC-DELISTED | Stock | 45.0 | 46.2 | 43.2 | 43.6 | 496418.0 |
| 2008-05-14 | AAME | Stock | 1.9 | 2.2 | 1.88 | 1.95 | 3200.0 |
| 2008-05-14 | AAON | Stock | 4.0612 | 4.2291 | 3.8716 | 4.1244 | 511312.0 |
| 2008-05-14 | AAP | Stock | 33.75 | 34.85 | 33.68 | 34.52 | 863800.0 |
| 2008-05-14 | AATI-DELISTED | Stock | 7.41 | 7.45 | 7.15 | 7.2 | 693513.0 |
| 2008-05-14 | AAU-DELISTED | Stock | 2.28 | 2.31 | 2.22 | 2.3 | 28746.0 |
| 2008-05-14 | AAUAF-DELISTED | Stock | 2.28 | 2.31 | 2.22 | 2.3 | 31146.0 |
| 2008-05-14 | AAV-DELISTED | Stock | 12.26 | 12.49 | 12.26 | 12.41 | 563172.0 |
| 2008-05-14 | AAWW-DELISTED | Stock | 63.7 | 65.535 | 63.11 | 64.97 | 280103.0 |
| 2008-05-14 | AAXN-DELISTED | Stock | 7.89 | 8.09 | 7.84 | 7.89 | 1606234.0 |
| 2008-05-14 | AB | Stock | 64.24 | 65.7 | 63.92 | 65.01 | 239500.0 |
| 2008-05-14 | ABAX-DELISTED | Stock | 28.58 | 30.3 | 28.52 | 29.67 | 774184.0 |
| 2008-05-14 | ABB-DELISTED | Stock | 32.32 | 32.5 | 32.09 | 32.19 | 4435454.0 |
| 2008-05-14 | ABBC-DELISTED | Stock | 10.89 | 10.89 | 10.77 | 10.78 | 208525.0 |
| 2008-05-14 | ABBNY-DELISTED | Stock | 32.32 | 32.5 | 32.09 | 32.14 | 4476779.0 |
| 2008-05-14 | ABC-DELISTED | Stock | 20.59 | 20.73 | 20.4 | 20.58 | 2113638.0 |
| 2008-05-14 | ABCB | Stock | 14.0255 | 14.1812 | 13.792 | 13.9769 | 31255.0 |
| 2008-05-14 | ABCO-DELISTED | Stock | 22.88 | 23.1 | 22.86 | 22.9 | 365042.0 |
| 2008-05-14 | ABCW-DELISTED | Stock | 14.785 | 15.116 | 14.755 | 14.765 | 63630.0 |
| 2008-05-14 | ABD-DELISTED | Stock | 15.215 | 15.375 | 15.015 | 15.165 | 524210.0 |
| 2008-05-14 | ABE-DELISTED | Stock | 23.59 | 23.89 | 23.36 | 23.89 | 40959.0 |
| 2008-05-14 | ABEO | Stock | 3875.0 | 3875.0 | 3800.0 | 3875.0 | 8.0 |
| 2008-05-14 | ABFS-DELISTED | Stock | 39.72 | 41.0 | 39.47 | 40.09 | 414839.0 |
| 2008-05-14 | ABG | Stock | 17.08 | 17.46 | 17.07 | 17.24 | 338900.0 |
| 2008-05-14 | ABII-DELISTED | Stock | 61.63 | 63.42 | 61.4101 | 63.27 | 21794.0 |
| 2008-05-14 | ABK-DELISTED | Stock | 4.11 | 4.15 | 3.78 | 3.87 | 13999873.0 |
| 2008-05-14 | ABM | Stock | 21.34 | 21.77 | 21.28 | 21.39 | 143100.0 |
| 2008-05-14 | ABMD-DELISTED | Stock | 14.59 | 14.64 | 14.01 | 14.13 | 123214.0 |
| 2008-05-14 | ABP-DELISTED | Stock | 4.24 | 4.3 | 4.12 | 4.27 | 271240.0 |
| 2008-05-14 | ABR | Stock | 16.6 | 16.6 | 15.9 | 16.0 | 332200.0 |
| 2008-05-14 | ABT | Stock | 26.1683 | 26.485 | 26.1011 | 26.3074 | 15325969.0 |
| 2008-05-14 | ABTL-DELISTED | Stock | 9.5 | 10.1 | 9.5 | 10.05 | 7612.0 |
| 2008-05-14 | ABV-DELISTED | Stock | 77.35 | 77.96 | 77.1 | 77.19 | 390570.0 |
| 2008-05-14 | ABVA-DELISTED | Stock | 5.19 | 5.25 | 4.9 | 4.97 | 11052.0 |
| 2008-05-14 | ABX-DELISTED | Stock | 38.74 | 38.93 | 37.69 | 37.8 | 9327206.0 |
| 2008-05-14 | ACAD | Stock | 8.18 | 8.39 | 8.07 | 8.07 | 142600.0 |
| 2008-05-14 | ACAP-DELISTED | Stock | 48.12 | 48.12 | 47.0 | 47.22 | 38541.0 |
| 2008-05-14 | ACAS-DELISTED | Stock | 32.29 | 33.1 | 32.2 | 32.84 | 2259537.0 |
| 2008-05-14 | ACAT-DELISTED | Stock | 7.23 | 7.58 | 7.22 | 7.48 | 60514.0 |
> showing 50 of 5,732 rows — these rows as CSV