PREVIEW / stock_daily / 2008-05-21
file: by_date/stock_daily/2008/2008-05-21.parquet size: 184 KB rows: 5,705 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 |
|---|---|---|---|---|---|---|---|
| 2008-05-21 | AAPL | Stock | 6.6311 | 6.7125 | 6.2946 | 6.3639 | 1157657200.0 |
| 2008-05-21 | MSFT | Stock | 28.81 | 29.05 | 28.19 | 28.25 | 60125100.0 |
| 2008-05-21 | NVDA | Stock | 0.5835 | 0.606 | 0.576 | 0.5772 | 1066660000.0 |
| 2008-05-21 | AMZN | Stock | 4.0185 | 4.0575 | 3.875 | 3.915 | 141410000.0 |
| 2008-05-21 | TLT | Stock | 92.05 | 92.67 | 91.86 | 92.46 | 1762090.0 |
| 2008-05-21 | CL | Stock | 35.89 | 36.295 | 35.69 | 35.765 | 10621800.0 |
| 2008-05-21 | A | Stock | 25.4793 | 26.0086 | 25.4149 | 25.5365 | 3468857.0 |
| 2008-05-21 | AABA-DELISTED | Stock | 27.34 | 27.95 | 26.8 | 27.398 | 36543498.0 |
| 2008-05-21 | AACC-DELISTED | Stock | 13.11 | 13.31 | 13.04 | 13.22 | 125610.0 |
| 2008-05-21 | AACG | Stock | 14.67 | 16.08 | 14.5 | 16.07 | 56800.0 |
| 2008-05-21 | AAI-DELISTED | Stock | 3.16 | 3.24 | 2.87 | 2.92 | 7351514.0 |
| 2008-05-21 | AAIC-DELISTED | Stock | 44.8 | 44.8 | 37.0 | 40.0 | 1148273.0 |
| 2008-05-21 | AAME | Stock | 1.77 | 1.77 | 1.67 | 1.7 | 6300.0 |
| 2008-05-21 | AAON | Stock | 3.9447 | 4.0099 | 3.8519 | 3.9249 | 495112.0 |
| 2008-05-21 | AAP | Stock | 39.14 | 39.6 | 38.41 | 38.6 | 1344500.0 |
| 2008-05-21 | AATI-DELISTED | Stock | 7.38 | 7.58 | 7.27 | 7.28 | 446388.0 |
| 2008-05-21 | AAU-DELISTED | Stock | 2.42 | 2.45 | 2.31 | 2.36 | 48200.0 |
| 2008-05-21 | AAUAF-DELISTED | Stock | 2.4201 | 2.4499 | 2.3101 | 2.36 | 48300.0 |
| 2008-05-21 | AAV-DELISTED | Stock | 13.1 | 13.48 | 13.1 | 13.35 | 1377697.0 |
| 2008-05-21 | AAWW-DELISTED | Stock | 62.78 | 64.85 | 62.78 | 63.53 | 179960.0 |
| 2008-05-21 | AAXN-DELISTED | Stock | 7.45 | 7.49 | 7.22 | 7.26 | 1387052.0 |
| 2008-05-21 | AB | Stock | 64.74 | 64.9 | 62.6 | 62.86 | 316100.0 |
| 2008-05-21 | ABAX-DELISTED | Stock | 28.7 | 29.36 | 28.55 | 28.71 | 148824.0 |
| 2008-05-21 | ABB-DELISTED | Stock | 32.42 | 32.83 | 32.2 | 32.3 | 5401781.0 |
| 2008-05-21 | ABBC-DELISTED | Stock | 10.32 | 10.37 | 10.13 | 10.21 | 58069.0 |
| 2008-05-21 | ABBNY-DELISTED | Stock | 32.44 | 32.83 | 32.2 | 32.23 | 5433700.0 |
| 2008-05-21 | ABC-DELISTED | Stock | 20.86 | 20.9 | 20.4 | 20.49 | 2149512.0 |
| 2008-05-21 | ABCB | Stock | 13.4127 | 13.724 | 13.1404 | 13.403 | 92531.0 |
| 2008-05-21 | ABCO-DELISTED | Stock | 22.72 | 22.94 | 22.38 | 22.51 | 325759.0 |
| 2008-05-21 | ABCW-DELISTED | Stock | 14.47 | 14.7 | 14.21 | 14.25 | 76160.0 |
| 2008-05-21 | ABD-DELISTED | Stock | 15.1 | 15.19 | 14.5 | 14.84 | 413520.0 |
| 2008-05-21 | ABE-DELISTED | Stock | 22.69 | 23.57 | 22.69 | 23.16 | 14800.0 |
| 2008-05-21 | ABEO | Stock | 3750.0 | 3875.0 | 3750.0 | 3750.0 | 8.0 |
| 2008-05-21 | ABFS-DELISTED | Stock | 39.01 | 39.71 | 36.59 | 37.24 | 1026989.0 |
| 2008-05-21 | ABG | Stock | 17.01 | 17.25 | 16.19 | 16.31 | 392700.0 |
| 2008-05-21 | ABII-DELISTED | Stock | 64.48 | 64.48 | 62.6 | 63.7 | 9861.0 |
| 2008-05-21 | ABK-DELISTED | Stock | 3.55 | 3.56 | 3.26 | 3.29 | 9428942.0 |
| 2008-05-21 | ABM | Stock | 20.96 | 21.14 | 20.3 | 20.65 | 134700.0 |
| 2008-05-21 | ABMD-DELISTED | Stock | 13.13 | 14.17 | 13.0 | 13.9 | 337893.0 |
| 2008-05-21 | ABP-DELISTED | Stock | 4.53 | 4.75 | 4.47 | 4.56 | 1015487.0 |
| 2008-05-21 | ABR | Stock | 15.5 | 15.55 | 14.88 | 15.13 | 312900.0 |
| 2008-05-21 | ABT | Stock | 26.3314 | 26.6049 | 26.0292 | 26.0819 | 10732805.0 |
| 2008-05-21 | ABTL-DELISTED | Stock | 9.7 | 9.95 | 9.7 | 9.75 | 2363.0 |
| 2008-05-21 | ABV-DELISTED | Stock | 75.75 | 75.9 | 73.68 | 73.9 | 1090035.0 |
| 2008-05-21 | ABVA-DELISTED | Stock | 4.8 | 4.8 | 4.46 | 4.55 | 7835.0 |
| 2008-05-21 | ABVT-DELISTED | Stock | 59.5 | 59.5 | 59.5 | 59.5 | 267.0 |
| 2008-05-21 | ABX-DELISTED | Stock | 42.41 | 43.87 | 42.32 | 42.73 | 12455996.0 |
| 2008-05-21 | ACAD | Stock | 8.29 | 8.46 | 8.0 | 8.03 | 250400.0 |
| 2008-05-21 | ACAP-DELISTED | Stock | 45.9 | 46.2499 | 44.4 | 44.87 | 58556.0 |
| 2008-05-21 | ACAS-DELISTED | Stock | 32.56 | 32.84 | 31.78 | 31.89 | 3526120.0 |
> showing 50 of 5,705 rows — these rows as CSV