PREVIEW / stock_daily / 2008-06-18
file: by_date/stock_daily/2008/2008-06-18.parquet size: 184 KB rows: 5,691 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 |
|---|---|---|---|---|---|---|---|
| 2008-06-18 | AAPL | Stock | 6.4686 | 6.5071 | 6.3339 | 6.3839 | 811468000.0 |
| 2008-06-18 | MSFT | Stock | 28.55 | 28.86 | 28.46 | 28.46 | 49677800.0 |
| 2008-06-18 | NVDA | Stock | 0.5075 | 0.525 | 0.4895 | 0.4978 | 1065272000.0 |
| 2008-06-18 | AMZN | Stock | 4.1 | 4.1585 | 4.066 | 4.126 | 136932000.0 |
| 2008-06-18 | TLT | Stock | 89.29 | 89.966 | 89.09 | 89.82 | 2589981.0 |
| 2008-06-18 | CL | Stock | 36.015 | 36.45 | 35.775 | 35.855 | 4925000.0 |
| 2008-06-18 | A | Stock | 26.5379 | 26.8813 | 26.4592 | 26.7382 | 3694774.0 |
| 2008-06-18 | AABA-DELISTED | Stock | 23.23 | 23.23 | 22.63 | 22.91 | 13863179.0 |
| 2008-06-18 | AACC-DELISTED | Stock | 12.83 | 12.91 | 12.59 | 12.71 | 82022.0 |
| 2008-06-18 | AACG | Stock | 15.15 | 15.2 | 14.92 | 15.03 | 6900.0 |
| 2008-06-18 | AAI-DELISTED | Stock | 2.49 | 2.53 | 2.33 | 2.45 | 3585655.0 |
| 2008-06-18 | AAIC-DELISTED | Stock | 31.4 | 31.6 | 30.2 | 30.2 | 570323.0 |
| 2008-06-18 | AAME | Stock | 1.54 | 1.55 | 1.54 | 1.54 | 1300.0 |
| 2008-06-18 | AAON | Stock | 3.8993 | 3.9012 | 3.759 | 3.8538 | 529031.0 |
| 2008-06-18 | AAP | Stock | 40.85 | 40.99 | 39.98 | 40.05 | 1965100.0 |
| 2008-06-18 | AATI-DELISTED | Stock | 5.45 | 5.46 | 5.15 | 5.44 | 965710.0 |
| 2008-06-18 | AAU-DELISTED | Stock | 2.08 | 2.13 | 2.05 | 2.05 | 7050.0 |
| 2008-06-18 | AAUAF-DELISTED | Stock | 2.08 | 2.13 | 2.05 | 2.05 | 7300.0 |
| 2008-06-18 | AAV-DELISTED | Stock | 13.36 | 13.47 | 13.3 | 13.46 | 377210.0 |
| 2008-06-18 | AAWW-DELISTED | Stock | 57.15 | 57.88 | 55.02 | 55.55 | 230379.0 |
| 2008-06-18 | AAXN-DELISTED | Stock | 5.67 | 5.73 | 5.5 | 5.5 | 1502889.0 |
| 2008-06-18 | AB | Stock | 62.49 | 63.03 | 61.61 | 62.47 | 253800.0 |
| 2008-06-18 | ABAX-DELISTED | Stock | 29.78 | 30.19 | 28.75 | 28.89 | 156161.0 |
| 2008-06-18 | ABB-DELISTED | Stock | 30.33 | 30.61 | 30.12 | 30.48 | 3277416.0 |
| 2008-06-18 | ABBC-DELISTED | Stock | 9.71 | 9.77 | 9.5 | 9.61 | 48363.0 |
| 2008-06-18 | ABBNY-DELISTED | Stock | 30.33 | 30.61 | 30.12 | 30.52 | 3311466.0 |
| 2008-06-18 | ABC-DELISTED | Stock | 20.24 | 20.34 | 19.73 | 19.79 | 3102670.0 |
| 2008-06-18 | ABCB | Stock | 11.5939 | 11.5939 | 10.7185 | 11.0005 | 127077.0 |
| 2008-06-18 | ABCO-DELISTED | Stock | 20.99 | 21.24 | 20.8 | 20.94 | 216631.0 |
| 2008-06-18 | ABCW-DELISTED | Stock | 10.031 | 10.031 | 8.85 | 8.88 | 390640.0 |
| 2008-06-18 | ABD-DELISTED | Stock | 13.56 | 13.78 | 13.5 | 13.72 | 323640.0 |
| 2008-06-18 | ABE-DELISTED | Stock | 21.22 | 21.2299 | 20.79 | 20.95 | 15206.0 |
| 2008-06-18 | ABEO | Stock | 3750.0 | 3750.0 | 3750.0 | 3750.0 | 3.0 |
| 2008-06-18 | ABFS-DELISTED | Stock | 36.46 | 38.07 | 36.25 | 37.87 | 1242355.0 |
| 2008-06-18 | ABG | Stock | 14.05 | 14.16 | 13.65 | 13.78 | 555000.0 |
| 2008-06-18 | ABII-DELISTED | Stock | 63.73 | 64.99 | 59.01 | 63.01 | 10594.0 |
| 2008-06-18 | ABK-DELISTED | Stock | 2.05 | 2.14 | 2.0 | 2.09 | 6583225.0 |
| 2008-06-18 | ABM | Stock | 23.49 | 23.86 | 23.4 | 23.59 | 233400.0 |
| 2008-06-18 | ABMD-DELISTED | Stock | 19.39 | 19.8 | 18.67 | 19.06 | 359476.0 |
| 2008-06-18 | ABP-DELISTED | Stock | 5.2 | 5.49 | 5.18 | 5.19 | 1238603.0 |
| 2008-06-18 | ABR | Stock | 12.0 | 12.02 | 10.95 | 11.1 | 515200.0 |
| 2008-06-18 | ABT | Stock | 25.5925 | 25.842 | 25.4294 | 25.4822 | 10496040.0 |
| 2008-06-18 | ABTL-DELISTED | Stock | 7.899 | 8.001 | 7.593 | 7.95 | 15193.0 |
| 2008-06-18 | ABV-DELISTED | Stock | 67.02 | 67.11 | 64.8 | 65.94 | 994148.0 |
| 2008-06-18 | ABVT-DELISTED | Stock | 59.8 | 60.0 | 59.8 | 60.0 | 121034.0 |
| 2008-06-18 | ABX-DELISTED | Stock | 40.03 | 40.62 | 39.69 | 40.41 | 5247542.0 |
| 2008-06-18 | ACAD | Stock | 4.4 | 4.4 | 4.03 | 4.09 | 1035400.0 |
| 2008-06-18 | ACAP-DELISTED | Stock | 46.51 | 47.08 | 46.39 | 46.57 | 36839.0 |
| 2008-06-18 | ACAS-DELISTED | Stock | 28.1 | 28.39 | 27.75 | 27.98 | 2532342.0 |
| 2008-06-18 | ACAT-DELISTED | Stock | 8.04 | 8.16 | 7.95 | 8.1 | 39647.0 |
> showing 50 of 5,691 rows — these rows as CSV