PREVIEW / stock_daily / 2008-05-28
file: by_date/stock_daily/2008/2008-05-28.parquet size: 184 KB rows: 5,706 symbols: 3,443
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-28 | AAPL | Stock | 6.6932 | 6.7125 | 6.5614 | 6.6789 | 743979600.0 |
| 2008-05-28 | MSFT | Stock | 28.56 | 28.57 | 28.04 | 28.18 | 52318500.0 |
| 2008-05-28 | NVDA | Stock | 0.6 | 0.6015 | 0.5828 | 0.5895 | 751736000.0 |
| 2008-05-28 | AMZN | Stock | 4.0365 | 4.0395 | 3.9495 | 4.004 | 134012000.0 |
| 2008-05-28 | TLT | Stock | 90.54 | 90.66 | 90.14 | 90.34 | 3250685.0 |
| 2008-05-28 | CL | Stock | 36.365 | 36.49 | 36.14 | 36.425 | 5322000.0 |
| 2008-05-28 | A | Stock | 26.0658 | 26.5308 | 25.8941 | 26.4306 | 4287806.0 |
| 2008-05-28 | AABA-DELISTED | Stock | 27.43 | 27.48 | 26.95 | 27.2 | 20812798.0 |
| 2008-05-28 | AACC-DELISTED | Stock | 14.5 | 14.65 | 13.58 | 13.93 | 171634.0 |
| 2008-05-28 | AACG | Stock | 15.5 | 15.74 | 15.05 | 15.36 | 33400.0 |
| 2008-05-28 | AAI-DELISTED | Stock | 2.99 | 3.0 | 2.83 | 2.89 | 3136410.0 |
| 2008-05-28 | AAIC-DELISTED | Stock | 39.6 | 40.0 | 37.4 | 37.8 | 1130884.0 |
| 2008-05-28 | AAME | Stock | 1.49 | 1.5 | 1.47 | 1.5 | 2200.0 |
| 2008-05-28 | AAON | Stock | 4.1067 | 4.1146 | 4.0119 | 4.0751 | 434362.0 |
| 2008-05-28 | AAP | Stock | 38.73 | 40.0 | 38.65 | 39.91 | 2442900.0 |
| 2008-05-28 | AATI-DELISTED | Stock | 7.04 | 7.04 | 6.77 | 6.94 | 360508.0 |
| 2008-05-28 | AAU-DELISTED | Stock | 2.29 | 2.3 | 2.22 | 2.29 | 16466.0 |
| 2008-05-28 | AAUAF-DELISTED | Stock | 2.29 | 2.3 | 2.22 | 2.2899 | 16916.0 |
| 2008-05-28 | AAV-DELISTED | Stock | 12.99 | 13.23 | 12.78 | 13.22 | 1303200.0 |
| 2008-05-28 | AAWW-DELISTED | Stock | 62.14 | 62.45 | 60.72 | 61.26 | 117010.0 |
| 2008-05-28 | AAXN-DELISTED | Stock | 7.28 | 7.34 | 7.1 | 7.12 | 1301165.0 |
| 2008-05-28 | AB | Stock | 64.19 | 64.19 | 62.81 | 62.96 | 325300.0 |
| 2008-05-28 | ABAX-DELISTED | Stock | 28.81 | 29.19 | 28.4 | 28.84 | 177032.0 |
| 2008-05-28 | ABB-DELISTED | Stock | 32.51 | 32.82 | 32.38 | 32.72 | 2868648.0 |
| 2008-05-28 | ABBC-DELISTED | Stock | 10.29 | 10.3 | 9.98 | 10.18 | 48615.0 |
| 2008-05-28 | ABBNY-DELISTED | Stock | 32.51 | 32.82 | 32.38 | 32.71 | 2883748.0 |
| 2008-05-28 | ABC-DELISTED | Stock | 20.84 | 20.96 | 20.7 | 20.82 | 2151270.0 |
| 2008-05-28 | ABCB | Stock | 13.8894 | 13.9088 | 13.617 | 13.7142 | 23030.0 |
| 2008-05-28 | ABCO-DELISTED | Stock | 22.77 | 22.96 | 22.54 | 22.83 | 316100.0 |
| 2008-05-28 | ABCW-DELISTED | Stock | 14.87 | 15.61 | 14.31 | 14.5 | 89440.0 |
| 2008-05-28 | ABD-DELISTED | Stock | 15.18 | 15.38 | 14.79 | 15.02 | 133980.0 |
| 2008-05-28 | ABE-DELISTED | Stock | 22.74 | 23.29 | 22.54 | 23.29 | 47069.0 |
| 2008-05-28 | ABEO | Stock | 3750.0 | 4062.5 | 3687.5 | 3875.0 | 14.0 |
| 2008-05-28 | ABFS-DELISTED | Stock | 34.42 | 36.19 | 34.0 | 36.05 | 846699.0 |
| 2008-05-28 | ABG | Stock | 16.5 | 16.64 | 16.19 | 16.51 | 272500.0 |
| 2008-05-28 | ABII-DELISTED | Stock | 64.78 | 64.78 | 63.84 | 64.71 | 10353.0 |
| 2008-05-28 | ABK-DELISTED | Stock | 3.31 | 3.31 | 2.88 | 2.94 | 13682389.0 |
| 2008-05-28 | ABM | Stock | 20.81 | 21.03 | 20.45 | 21.03 | 170700.0 |
| 2008-05-28 | ABMD-DELISTED | Stock | 14.79 | 14.79 | 14.12 | 14.38 | 132330.0 |
| 2008-05-28 | ABP-DELISTED | Stock | 4.48 | 4.48 | 4.31 | 4.39 | 410596.0 |
| 2008-05-28 | ABR | Stock | 14.27 | 14.4 | 13.91 | 14.1 | 512500.0 |
| 2008-05-28 | ABT | Stock | 26.3074 | 26.3074 | 25.7892 | 25.9572 | 9727178.0 |
| 2008-05-28 | ABTL-DELISTED | Stock | 9.056 | 9.159 | 8.49 | 8.5 | 13742.0 |
| 2008-05-28 | ABV-DELISTED | Stock | 71.54 | 71.54 | 69.24 | 69.89 | 1991607.0 |
| 2008-05-28 | ABVA-DELISTED | Stock | 4.3 | 4.4499 | 4.3 | 4.4499 | 3200.0 |
| 2008-05-28 | ABVT-DELISTED | Stock | 64.0 | 64.25 | 64.0 | 64.25 | 5080.0 |
| 2008-05-28 | ABX-DELISTED | Stock | 40.08 | 40.87 | 39.47 | 40.81 | 8630928.0 |
| 2008-05-28 | ACAD | Stock | 8.57 | 8.68 | 8.41 | 8.5 | 417300.0 |
| 2008-05-28 | ACAP-DELISTED | Stock | 45.4 | 45.93 | 44.79 | 45.79 | 52986.0 |
| 2008-05-28 | ACAS-DELISTED | Stock | 31.78 | 32.105 | 31.475 | 31.55 | 1788859.0 |
> showing 50 of 5,706 rows — these rows as CSV