PREVIEW / stock_daily / 2008-05-15
file: by_date/stock_daily/2008/2008-05-15.parquet size: 183 KB rows: 5,711 symbols: 3,455
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-15 | AAPL | Stock | 6.6718 | 6.7821 | 6.5786 | 6.7761 | 873208000.0 |
| 2008-05-15 | MSFT | Stock | 29.98 | 30.53 | 29.94 | 30.45 | 53355800.0 |
| 2008-05-15 | NVDA | Stock | 0.5505 | 0.597 | 0.548 | 0.5945 | 1165464000.0 |
| 2008-05-15 | AMZN | Stock | 3.6945 | 3.816 | 3.6775 | 3.806 | 138354000.0 |
| 2008-05-15 | TLT | Stock | 91.17 | 92.33 | 91.09 | 92.22 | 2164249.0 |
| 2008-05-15 | CL | Stock | 35.89 | 36.15 | 35.635 | 36.15 | 9032800.0 |
| 2008-05-15 | A | Stock | 24.4421 | 25.5722 | 24.3491 | 25.279 | 12392152.0 |
| 2008-05-15 | AABA-DELISTED | Stock | 27.56 | 27.98 | 26.85 | 27.71 | 78175081.0 |
| 2008-05-15 | AACC-DELISTED | Stock | 12.36 | 12.73 | 12.35 | 12.59 | 102342.0 |
| 2008-05-15 | AACG | Stock | 11.72 | 12.0 | 11.06 | 11.97 | 9900.0 |
| 2008-05-15 | AAI-DELISTED | Stock | 3.55 | 3.62 | 3.45 | 3.53 | 1394521.0 |
| 2008-05-15 | AAIC-DELISTED | Stock | 42.4 | 46.2 | 42.2 | 45.8 | 341117.0 |
| 2008-05-15 | AAME | Stock | 1.85 | 2.18 | 1.81 | 1.84 | 23400.0 |
| 2008-05-15 | AAON | Stock | 4.1205 | 4.1481 | 3.9822 | 4.0277 | 636356.0 |
| 2008-05-15 | AAP | Stock | 34.75 | 34.9 | 34.13 | 34.64 | 950300.0 |
| 2008-05-15 | AATI-DELISTED | Stock | 7.2 | 7.73 | 7.16 | 7.65 | 702010.0 |
| 2008-05-15 | AAU-DELISTED | Stock | 2.34 | 2.35 | 2.31 | 2.31 | 13812.0 |
| 2008-05-15 | AAUAF-DELISTED | Stock | 2.34 | 2.35 | 2.31 | 2.31 | 14112.0 |
| 2008-05-15 | AAV-DELISTED | Stock | 12.51 | 12.58 | 12.27 | 12.52 | 953123.0 |
| 2008-05-15 | AAWW-DELISTED | Stock | 65.7 | 66.0 | 64.32 | 64.6 | 397701.0 |
| 2008-05-15 | AAXN-DELISTED | Stock | 7.92 | 7.97 | 7.7899 | 7.86 | 914619.0 |
| 2008-05-15 | AB | Stock | 65.38 | 66.42 | 65.12 | 66.34 | 214900.0 |
| 2008-05-15 | ABAX-DELISTED | Stock | 29.6 | 29.63 | 28.73 | 29.35 | 354446.0 |
| 2008-05-15 | ABB-DELISTED | Stock | 32.2 | 32.5 | 32.0 | 32.39 | 3339346.0 |
| 2008-05-15 | ABBC-DELISTED | Stock | 10.73 | 10.86 | 10.69 | 10.75 | 29380.0 |
| 2008-05-15 | ABBNY-DELISTED | Stock | 32.2 | 32.5 | 32.0 | 32.44 | 3345331.0 |
| 2008-05-15 | ABC-DELISTED | Stock | 20.5 | 20.55 | 20.34 | 20.52 | 1720928.0 |
| 2008-05-15 | ABCB | Stock | 13.9283 | 14.2103 | 13.617 | 14.1033 | 22722.0 |
| 2008-05-15 | ABCO-DELISTED | Stock | 22.9 | 23.1 | 22.84 | 22.91 | 244783.0 |
| 2008-05-15 | ABCW-DELISTED | Stock | 14.85 | 15.056 | 14.38 | 14.98 | 82070.0 |
| 2008-05-15 | ABD-DELISTED | Stock | 15.12 | 15.58 | 14.86 | 15.3 | 615670.0 |
| 2008-05-15 | ABE-DELISTED | Stock | 23.57 | 24.16 | 23.53 | 24.16 | 16479.0 |
| 2008-05-15 | ABEO | Stock | 3800.0 | 3800.0 | 3750.0 | 3775.0 | 6.0 |
| 2008-05-15 | ABFS-DELISTED | Stock | 39.98 | 40.92 | 39.31 | 40.32 | 506155.0 |
| 2008-05-15 | ABG | Stock | 17.1 | 17.2 | 16.57 | 17.14 | 246500.0 |
| 2008-05-15 | ABII-DELISTED | Stock | 61.46 | 64.48 | 61.46 | 63.0 | 30389.0 |
| 2008-05-15 | ABK-DELISTED | Stock | 3.98 | 4.0 | 3.79 | 3.93 | 10913036.0 |
| 2008-05-15 | ABM | Stock | 21.3 | 21.65 | 21.1 | 21.52 | 151500.0 |
| 2008-05-15 | ABMD-DELISTED | Stock | 14.04 | 14.14 | 13.83 | 13.84 | 137718.0 |
| 2008-05-15 | ABP-DELISTED | Stock | 4.3 | 4.37 | 4.21 | 4.33 | 216843.0 |
| 2008-05-15 | ABR | Stock | 16.0 | 16.06 | 15.7 | 15.98 | 120700.0 |
| 2008-05-15 | ABT | Stock | 26.3746 | 26.4706 | 26.0387 | 26.3266 | 15070654.0 |
| 2008-05-15 | ABTL-DELISTED | Stock | 10.1 | 10.45 | 10.0 | 10.3 | 6320.0 |
| 2008-05-15 | ABV-DELISTED | Stock | 77.88 | 78.84 | 77.0 | 78.59 | 559589.0 |
| 2008-05-15 | ABVA-DELISTED | Stock | 4.91 | 5.03 | 4.85 | 4.87 | 2001.0 |
| 2008-05-15 | ABVT-DELISTED | Stock | 67.0 | 68.5 | 67.0 | 67.0 | 2500.0 |
| 2008-05-15 | ABX-DELISTED | Stock | 38.8 | 39.29 | 38.37 | 39.13 | 11001695.0 |
| 2008-05-15 | ACAD | Stock | 8.09 | 8.25 | 7.98 | 8.18 | 137600.0 |
| 2008-05-15 | ACAP-DELISTED | Stock | 47.23 | 47.67 | 46.38 | 47.4 | 32082.0 |
| 2008-05-15 | ACAS-DELISTED | Stock | 32.9 | 33.21 | 32.38 | 33.06 | 2172533.0 |
> showing 50 of 5,711 rows — these rows as CSV