PREVIEW / stock_daily / 2008-06-24
file: by_date/stock_daily/2008/2008-06-24.parquet size: 184 KB rows: 5,763 symbols: 3,491
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 |
|---|---|---|---|---|---|---|---|
| 2008-06-24 | AAPL | Stock | 6.1561 | 6.2779 | 6.1296 | 6.1875 | 621947200.0 |
| 2008-06-24 | MSFT | Stock | 27.92 | 28.01 | 27.51 | 27.73 | 65218300.0 |
| 2008-06-24 | NVDA | Stock | 0.481 | 0.5112 | 0.481 | 0.4998 | 1078928000.0 |
| 2008-06-24 | AMZN | Stock | 3.9775 | 4.0395 | 3.8815 | 3.982 | 142802000.0 |
| 2008-06-24 | TLT | Stock | 90.38 | 90.81 | 90.14 | 90.5948 | 3118383.0 |
| 2008-06-24 | CL | Stock | 34.3 | 34.415 | 34.11 | 34.22 | 9330400.0 |
| 2008-06-24 | A | Stock | 26.4163 | 26.5021 | 25.8798 | 26.2017 | 4052383.0 |
| 2008-06-24 | AABA-DELISTED | Stock | 21.18 | 23.71 | 20.6 | 22.01 | 82336875.0 |
| 2008-06-24 | AACC-DELISTED | Stock | 12.53 | 12.8 | 12.3 | 12.6 | 93908.0 |
| 2008-06-24 | AACG | Stock | 14.76 | 14.8 | 14.61 | 14.8 | 5900.0 |
| 2008-06-24 | AAI-DELISTED | Stock | 2.43 | 2.43 | 2.2 | 2.22 | 4347923.0 |
| 2008-06-24 | AAIC-DELISTED | Stock | 37.6 | 40.0 | 35.0 | 36.6 | 1337567.0 |
| 2008-06-24 | AAME | Stock | 1.42 | 1.64 | 1.42 | 1.6 | 6700.0 |
| 2008-06-24 | AAON | Stock | 3.8993 | 3.9309 | 3.8281 | 3.8281 | 758362.0 |
| 2008-06-24 | AAP | Stock | 38.9 | 39.52 | 38.22 | 38.66 | 1341200.0 |
| 2008-06-24 | AATI-DELISTED | Stock | 5.12 | 5.15 | 4.7 | 4.86 | 1464678.0 |
| 2008-06-24 | AAU-DELISTED | Stock | 1.87 | 2.05 | 1.82 | 1.85 | 92251.0 |
| 2008-06-24 | AAUAF-DELISTED | Stock | 1.87 | 2.05 | 1.82 | 1.85 | 92251.0 |
| 2008-06-24 | AAV-DELISTED | Stock | 13.06 | 13.17 | 12.97 | 13.01 | 489341.0 |
| 2008-06-24 | AAWW-DELISTED | Stock | 54.48 | 55.47 | 53.18 | 53.21 | 123440.0 |
| 2008-06-24 | AAXN-DELISTED | Stock | 5.5 | 5.7002 | 5.45 | 5.57 | 716396.0 |
| 2008-06-24 | AB | Stock | 59.09 | 59.5 | 57.84 | 59.15 | 530200.0 |
| 2008-06-24 | ABAX-DELISTED | Stock | 28.23 | 28.84 | 28.23 | 28.4 | 198362.0 |
| 2008-06-24 | ABB-DELISTED | Stock | 29.87 | 30.01 | 29.47 | 29.84 | 3469623.0 |
| 2008-06-24 | ABBC-DELISTED | Stock | 9.6 | 9.87 | 9.39 | 9.39 | 42703.0 |
| 2008-06-24 | ABBNY-DELISTED | Stock | 29.87 | 30.01 | 29.47 | 29.84 | 3473930.0 |
| 2008-06-24 | ABC-DELISTED | Stock | 19.76 | 19.87 | 19.6 | 19.77 | 1612150.0 |
| 2008-06-24 | ABCB | Stock | 9.9015 | 10.0182 | 9.5028 | 9.7946 | 62819.0 |
| 2008-06-24 | ABCO-DELISTED | Stock | 20.23 | 20.74 | 20.11 | 20.13 | 474831.0 |
| 2008-06-24 | ABCW-DELISTED | Stock | 7.76 | 8.47 | 7.5 | 8.23 | 220570.0 |
| 2008-06-24 | ABD-DELISTED | Stock | 13.29 | 13.33 | 12.71 | 12.72 | 298580.0 |
| 2008-06-24 | ABE-DELISTED | Stock | 20.15 | 20.7034 | 20.1 | 20.4 | 24535.0 |
| 2008-06-24 | ABEO | Stock | 3437.5 | 3750.0 | 3437.5 | 3750.0 | 2.0 |
| 2008-06-24 | ABFS-DELISTED | Stock | 37.5 | 37.5 | 36.11 | 36.77 | 1030539.0 |
| 2008-06-24 | ABG | Stock | 13.17 | 13.57 | 12.86 | 13.17 | 367800.0 |
| 2008-06-24 | ABII-DELISTED | Stock | 64.71 | 66.99 | 62.0001 | 66.99 | 12519.0 |
| 2008-06-24 | ABK-DELISTED | Stock | 1.86 | 2.14 | 1.86 | 1.99 | 8487011.0 |
| 2008-06-24 | ABM | Stock | 23.49 | 23.99 | 23.36 | 23.4 | 410600.0 |
| 2008-06-24 | ABMD-DELISTED | Stock | 18.34 | 18.65 | 18.0 | 18.0 | 191407.0 |
| 2008-06-24 | ABP-DELISTED | Stock | 5.4 | 5.41 | 5.1 | 5.13 | 446321.0 |
| 2008-06-24 | ABR | Stock | 10.0 | 10.11 | 9.65 | 9.69 | 620100.0 |
| 2008-06-24 | ABT | Stock | 25.9044 | 26.0483 | 25.6165 | 25.7892 | 12797832.0 |
| 2008-06-24 | ABTL-DELISTED | Stock | 6.5 | 6.6 | 6.1 | 6.25 | 44111.0 |
| 2008-06-24 | ABV-DELISTED | Stock | 65.72 | 65.91 | 63.21 | 65.43 | 640985.0 |
| 2008-06-24 | ABVA-DELISTED | Stock | 3.6 | 3.82 | 3.6 | 3.75 | 3500.0 |
| 2008-06-24 | ABVT-DELISTED | Stock | 60.0 | 60.0 | 60.0 | 60.0 | 1657.0 |
| 2008-06-24 | ABX-DELISTED | Stock | 40.91 | 41.78 | 40.75 | 40.97 | 5743854.0 |
| 2008-06-24 | ACAD | Stock | 3.91 | 4.0 | 3.8 | 3.95 | 322800.0 |
| 2008-06-24 | ACAP-DELISTED | Stock | 48.43 | 49.05 | 47.46 | 48.57 | 61142.0 |
| 2008-06-24 | ACAS-DELISTED | Stock | 26.1 | 27.11 | 25.92 | 26.56 | 2743958.0 |
> showing 50 of 5,763 rows — these rows as CSV