PREVIEW / stock_daily / 2008-05-27
file: by_date/stock_daily/2008/2008-05-27.parquet size: 184 KB rows: 5,714 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 |
|---|---|---|---|---|---|---|---|
| 2008-05-27 | AAPL | Stock | 6.5268 | 6.6582 | 6.4943 | 6.6582 | 789905200.0 |
| 2008-05-27 | MSFT | Stock | 28.11 | 28.5 | 28.05 | 28.44 | 47334500.0 |
| 2008-05-27 | NVDA | Stock | 0.5788 | 0.5848 | 0.5678 | 0.584 | 832856000.0 |
| 2008-05-27 | AMZN | Stock | 3.913 | 4.045 | 3.8985 | 4.031 | 202164000.0 |
| 2008-05-27 | TLT | Stock | 91.38 | 91.56 | 90.98 | 91.15 | 1985871.0 |
| 2008-05-27 | CL | Stock | 36.11 | 36.445 | 36.07 | 36.225 | 6696000.0 |
| 2008-05-27 | A | Stock | 25.5436 | 26.1087 | 25.4936 | 26.0515 | 4152619.0 |
| 2008-05-27 | AABA-DELISTED | Stock | 27.53 | 27.63 | 26.98 | 27.0 | 19339305.0 |
| 2008-05-27 | AACC-DELISTED | Stock | 14.06 | 14.4 | 13.8 | 14.39 | 129397.0 |
| 2008-05-27 | AACG | Stock | 16.3 | 16.3 | 14.95 | 15.35 | 75000.0 |
| 2008-05-27 | AAI-DELISTED | Stock | 3.07 | 3.08 | 2.82 | 2.86 | 4894142.0 |
| 2008-05-27 | AAIC-DELISTED | Stock | 40.0 | 42.0 | 38.8 | 38.8 | 1882662.0 |
| 2008-05-27 | AAME | Stock | 1.61 | 1.62 | 1.54 | 1.55 | 3000.0 |
| 2008-05-27 | AAON | Stock | 3.9763 | 4.0849 | 3.9289 | 4.0751 | 477394.0 |
| 2008-05-27 | AAP | Stock | 37.94 | 38.36 | 37.74 | 38.28 | 1393500.0 |
| 2008-05-27 | AATI-DELISTED | Stock | 6.97 | 7.05 | 6.85 | 7.0 | 751060.0 |
| 2008-05-27 | AAU-DELISTED | Stock | 2.25 | 2.35 | 2.21 | 2.26 | 62350.0 |
| 2008-05-27 | AAUAF-DELISTED | Stock | 2.25 | 2.35 | 2.21 | 2.26 | 63650.0 |
| 2008-05-27 | AAV-DELISTED | Stock | 13.4 | 13.41 | 13.06 | 13.12 | 867263.0 |
| 2008-05-27 | AAWW-DELISTED | Stock | 61.75 | 62.51 | 60.14 | 61.81 | 204745.0 |
| 2008-05-27 | AAXN-DELISTED | Stock | 7.2 | 7.22 | 7.09 | 7.19 | 912107.0 |
| 2008-05-27 | AB | Stock | 62.73 | 64.3 | 62.27 | 63.86 | 290000.0 |
| 2008-05-27 | ABAX-DELISTED | Stock | 28.11 | 29.32 | 28.11 | 28.72 | 220751.0 |
| 2008-05-27 | ABB-DELISTED | Stock | 32.26 | 32.53 | 32.12 | 32.48 | 2400413.0 |
| 2008-05-27 | ABBC-DELISTED | Stock | 10.26 | 10.3 | 10.18 | 10.22 | 77323.0 |
| 2008-05-27 | ABBNY-DELISTED | Stock | 32.26 | 32.53 | 32.12 | 32.5 | 2404478.0 |
| 2008-05-27 | ABC-DELISTED | Stock | 20.54 | 20.87 | 20.54 | 20.87 | 2157982.0 |
| 2008-05-27 | ABCB | Stock | 13.7823 | 13.8894 | 13.5684 | 13.8602 | 23441.0 |
| 2008-05-27 | ABCO-DELISTED | Stock | 22.09 | 22.74 | 22.0 | 22.62 | 212038.0 |
| 2008-05-27 | ABCW-DELISTED | Stock | 14.174 | 14.766 | 14.034 | 14.686 | 111170.0 |
| 2008-05-27 | ABD-DELISTED | Stock | 14.95 | 15.35 | 14.86 | 15.15 | 151230.0 |
| 2008-05-27 | ABE-DELISTED | Stock | 21.76 | 23.05 | 21.76 | 22.94 | 31623.0 |
| 2008-05-27 | ABEO | Stock | 3750.0 | 3787.5 | 3750.0 | 3787.5 | 4.0 |
| 2008-05-27 | ABFS-DELISTED | Stock | 35.3 | 37.33 | 34.66 | 36.37 | 1411210.0 |
| 2008-05-27 | ABG | Stock | 16.19 | 16.81 | 16.15 | 16.52 | 260100.0 |
| 2008-05-27 | ABII-DELISTED | Stock | 64.36 | 64.98 | 63.54 | 64.56 | 9877.0 |
| 2008-05-27 | ABK-DELISTED | Stock | 3.25 | 3.35 | 3.15 | 3.22 | 6306106.0 |
| 2008-05-27 | ABM | Stock | 20.35 | 20.88 | 20.25 | 20.77 | 160300.0 |
| 2008-05-27 | ABMD-DELISTED | Stock | 13.78 | 14.8 | 13.54 | 14.76 | 263481.0 |
| 2008-05-27 | ABP-DELISTED | Stock | 4.62 | 4.62 | 4.38 | 4.41 | 439853.0 |
| 2008-05-27 | ABR | Stock | 14.65 | 14.95 | 13.9 | 14.3 | 333300.0 |
| 2008-05-27 | ABT | Stock | 26.0483 | 26.3746 | 26.0339 | 26.1923 | 9119425.0 |
| 2008-05-27 | ABTL-DELISTED | Stock | 9.305 | 9.355 | 8.395 | 8.9 | 17316.0 |
| 2008-05-27 | ABV-DELISTED | Stock | 72.39 | 72.39 | 70.59 | 70.62 | 1511876.0 |
| 2008-05-27 | ABVA-DELISTED | Stock | 4.61 | 4.657 | 4.2 | 4.31 | 10088.0 |
| 2008-05-27 | ABX-DELISTED | Stock | 41.23 | 41.4 | 40.45 | 40.69 | 6342007.0 |
| 2008-05-27 | ACAD | Stock | 8.23 | 8.61 | 8.21 | 8.52 | 213000.0 |
| 2008-05-27 | ACAP-DELISTED | Stock | 44.69 | 45.47 | 44.16 | 45.24 | 68479.0 |
| 2008-05-27 | ACAS-DELISTED | Stock | 31.43 | 32.06 | 31.38 | 31.9 | 1430599.0 |
| 2008-05-27 | ACAT-DELISTED | Stock | 7.53 | 7.86 | 7.51 | 7.8 | 97463.0 |
> showing 50 of 5,714 rows — these rows as CSV