PREVIEW / stock_daily / 2008-06-03
file: by_date/stock_daily/2008/2008-06-03.parquet size: 185 KB rows: 5,733 symbols: 3,467
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 |
|---|---|---|---|---|---|---|---|
| 2008-06-03 | AAPL | Stock | 6.6736 | 6.7214 | 6.5121 | 6.6204 | 750520400.0 |
| 2008-06-03 | MSFT | Stock | 27.91 | 28.31 | 27.27 | 27.31 | 86616700.0 |
| 2008-06-03 | NVDA | Stock | 0.622 | 0.623 | 0.5918 | 0.599 | 840696000.0 |
| 2008-06-03 | AMZN | Stock | 4.0355 | 4.0945 | 3.963 | 4.0055 | 117400000.0 |
| 2008-06-03 | TLT | Stock | 90.06 | 91.41 | 89.81 | 90.95 | 2447647.0 |
| 2008-06-03 | CL | Stock | 36.635 | 36.94 | 36.495 | 36.675 | 8187800.0 |
| 2008-06-03 | A | Stock | 26.5236 | 26.7883 | 26.1946 | 26.3805 | 3541833.0 |
| 2008-06-03 | AABA-DELISTED | Stock | 26.36 | 26.6 | 25.78 | 26.25 | 25922657.0 |
| 2008-06-03 | AACC-DELISTED | Stock | 14.06 | 14.06 | 13.47 | 13.59 | 125074.0 |
| 2008-06-03 | AACG | Stock | 15.25 | 15.5 | 15.25 | 15.42 | 12400.0 |
| 2008-06-03 | AAI-DELISTED | Stock | 2.86 | 2.97 | 2.85 | 2.93 | 2258453.0 |
| 2008-06-03 | AAIC-DELISTED | Stock | 36.6 | 37.2 | 36.0 | 36.4 | 889676.0 |
| 2008-06-03 | AAME | Stock | 1.48 | 1.49 | 1.39 | 1.45 | 15800.0 |
| 2008-06-03 | AAON | Stock | 4.1086 | 4.243 | 4.0316 | 4.2252 | 444487.0 |
| 2008-06-03 | AAP | Stock | 40.62 | 40.96 | 39.82 | 40.51 | 1854500.0 |
| 2008-06-03 | AATI-DELISTED | Stock | 6.88 | 7.04 | 6.78 | 6.94 | 358354.0 |
| 2008-06-03 | AAU-DELISTED | Stock | 2.23 | 2.35 | 2.16 | 2.19 | 29625.0 |
| 2008-06-03 | AAUAF-DELISTED | Stock | 2.23 | 2.35 | 2.16 | 2.19 | 29875.0 |
| 2008-06-03 | AAV-DELISTED | Stock | 13.22 | 13.22 | 12.7 | 12.77 | 664831.0 |
| 2008-06-03 | AAWW-DELISTED | Stock | 61.5 | 62.07 | 60.48 | 61.16 | 249800.0 |
| 2008-06-03 | AAXN-DELISTED | Stock | 7.06 | 7.09 | 6.93 | 6.99 | 908057.0 |
| 2008-06-03 | AB | Stock | 64.05 | 65.0 | 63.09 | 63.45 | 246800.0 |
| 2008-06-03 | ABAX-DELISTED | Stock | 29.39 | 29.92 | 28.82 | 29.31 | 246452.0 |
| 2008-06-03 | ABB-DELISTED | Stock | 32.3 | 32.72 | 32.2 | 32.51 | 4516245.0 |
| 2008-06-03 | ABBC-DELISTED | Stock | 10.07 | 10.08 | 9.95 | 10.04 | 337552.0 |
| 2008-06-03 | ABBNY-DELISTED | Stock | 32.3 | 32.72 | 32.2 | 32.47 | 5791345.0 |
| 2008-06-03 | ABC-DELISTED | Stock | 20.78 | 20.94 | 20.61 | 20.74 | 4303336.0 |
| 2008-06-03 | ABCB | Stock | 13.1598 | 13.617 | 12.5665 | 13.0431 | 147536.0 |
| 2008-06-03 | ABCO-DELISTED | Stock | 23.0 | 23.42 | 22.79 | 22.99 | 330628.0 |
| 2008-06-03 | ABCW-DELISTED | Stock | 14.01 | 14.1 | 13.39 | 13.42 | 91180.0 |
| 2008-06-03 | ABD-DELISTED | Stock | 14.75 | 14.79 | 14.499 | 14.67 | 206230.0 |
| 2008-06-03 | ABE-DELISTED | Stock | 22.77 | 22.87 | 22.38 | 22.38 | 3810.0 |
| 2008-06-03 | ABEO | Stock | 4062.5 | 4062.5 | 3750.0 | 4000.0 | 8.0 |
| 2008-06-03 | ABFS-DELISTED | Stock | 35.19 | 36.58 | 35.18 | 36.17 | 1039543.0 |
| 2008-06-03 | ABG | Stock | 16.58 | 16.65 | 16.0 | 16.12 | 404000.0 |
| 2008-06-03 | ABII-DELISTED | Stock | 66.55 | 67.49 | 65.3801 | 66.81 | 14026.0 |
| 2008-06-03 | ABK-DELISTED | Stock | 3.05 | 3.07 | 2.91 | 3.0 | 6190869.0 |
| 2008-06-03 | ABM | Stock | 21.85 | 21.94 | 20.28 | 20.93 | 660600.0 |
| 2008-06-03 | ABMD-DELISTED | Stock | 16.74 | 17.41 | 16.55 | 17.26 | 1383815.0 |
| 2008-06-03 | ABP-DELISTED | Stock | 4.72 | 5.1 | 4.72 | 4.97 | 1311274.0 |
| 2008-06-03 | ABR | Stock | 14.12 | 14.15 | 13.75 | 13.88 | 385100.0 |
| 2008-06-03 | ABT | Stock | 26.8448 | 27.3678 | 26.6145 | 26.7393 | 15108795.0 |
| 2008-06-03 | ABTL-DELISTED | Stock | 8.2 | 8.3 | 7.8 | 7.95 | 25736.0 |
| 2008-06-03 | ABV-DELISTED | Stock | 67.23 | 68.4 | 66.23 | 66.36 | 820578.0 |
| 2008-06-03 | ABVA-DELISTED | Stock | 4.35 | 4.35 | 4.2 | 4.2 | 12282.0 |
| 2008-06-03 | ABX-DELISTED | Stock | 39.79 | 40.8 | 39.57 | 39.73 | 5823398.0 |
| 2008-06-03 | ACAD | Stock | 8.46 | 8.47 | 8.17 | 8.33 | 197600.0 |
| 2008-06-03 | ACAP-DELISTED | Stock | 47.73 | 48.84 | 47.73 | 48.84 | 170927.0 |
| 2008-06-03 | ACAS-DELISTED | Stock | 31.6 | 31.8 | 31.0 | 31.22 | 2542630.0 |
| 2008-06-03 | ACAT-DELISTED | Stock | 7.87 | 7.96 | 7.75 | 7.91 | 41950.0 |
> showing 50 of 5,733 rows — these rows as CSV