PREVIEW / stock_daily / 2008-07-02
file: by_date/stock_daily/2008/2008-07-02.parquet size: 184 KB rows: 5,752 symbols: 3,494
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-02 | AAPL | Stock | 6.2571 | 6.3375 | 6.0064 | 6.0064 | 837519200.0 |
| 2008-07-02 | MSFT | Stock | 26.9 | 27.0 | 25.88 | 25.88 | 84669000.0 |
| 2008-07-02 | NVDA | Stock | 0.4665 | 0.4695 | 0.45 | 0.4508 | 763196000.0 |
| 2008-07-02 | AMZN | Stock | 3.708 | 3.7205 | 3.569 | 3.572 | 140888000.0 |
| 2008-07-02 | TLT | Stock | 91.96 | 92.38 | 91.87 | 92.27 | 2413627.0 |
| 2008-07-02 | CL | Stock | 34.845 | 34.86 | 34.45 | 34.515 | 5440200.0 |
| 2008-07-02 | A | Stock | 25.4864 | 25.8011 | 25.2361 | 25.2933 | 3692677.0 |
| 2008-07-02 | AABA-DELISTED | Stock | 21.89 | 21.9 | 20.67 | 20.88 | 50835861.0 |
| 2008-07-02 | AACC-DELISTED | Stock | 12.16 | 12.33 | 11.65 | 12.05 | 165050.0 |
| 2008-07-02 | AACG | Stock | 12.4 | 12.6 | 12.3 | 12.31 | 33400.0 |
| 2008-07-02 | AAI-DELISTED | Stock | 2.02 | 2.06 | 1.9 | 1.93 | 2281994.0 |
| 2008-07-02 | AAIC-DELISTED | Stock | 30.6 | 32.6 | 29.2 | 30.2 | 856916.0 |
| 2008-07-02 | AAME | Stock | 1.64 | 1.65 | 1.64 | 1.65 | 15300.0 |
| 2008-07-02 | AAON | Stock | 3.7807 | 3.8973 | 3.5437 | 3.5931 | 744187.0 |
| 2008-07-02 | AAP | Stock | 39.16 | 39.23 | 37.14 | 37.17 | 1576500.0 |
| 2008-07-02 | AATI-DELISTED | Stock | 4.1 | 4.37 | 3.94 | 4.23 | 1385513.0 |
| 2008-07-02 | AAU-DELISTED | Stock | 1.77 | 1.8 | 1.62 | 1.75 | 72624.0 |
| 2008-07-02 | AAUAF-DELISTED | Stock | 1.77 | 1.8 | 1.62 | 1.751 | 81488.0 |
| 2008-07-02 | AAV-DELISTED | Stock | 12.72 | 13.0 | 12.51 | 12.52 | 454043.0 |
| 2008-07-02 | AAWW-DELISTED | Stock | 46.78 | 47.37 | 45.28 | 45.44 | 379469.0 |
| 2008-07-02 | AAXN-DELISTED | Stock | 5.15 | 5.18 | 5.0 | 5.0 | 676094.0 |
| 2008-07-02 | AB | Stock | 54.67 | 55.38 | 52.76 | 53.07 | 494200.0 |
| 2008-07-02 | ABAX-DELISTED | Stock | 24.48 | 24.8 | 23.4 | 23.88 | 301716.0 |
| 2008-07-02 | ABB-DELISTED | Stock | 28.01 | 28.12 | 26.73 | 26.93 | 5427260.0 |
| 2008-07-02 | ABBC-DELISTED | Stock | 9.37 | 9.71 | 9.37 | 9.45 | 76145.0 |
| 2008-07-02 | ABBNY-DELISTED | Stock | 28.01 | 28.12 | 26.73 | 26.92 | 5432768.0 |
| 2008-07-02 | ABC-DELISTED | Stock | 19.66 | 19.94 | 19.42 | 19.47 | 2015402.0 |
| 2008-07-02 | ABCB | Stock | 8.7343 | 9.0358 | 8.4814 | 8.5787 | 66931.0 |
| 2008-07-02 | ABCO-DELISTED | Stock | 19.987 | 20.26 | 19.637 | 20.21 | 400111.0 |
| 2008-07-02 | ABCW-DELISTED | Stock | 6.69 | 7.2 | 6.59 | 6.59 | 262140.0 |
| 2008-07-02 | ABD-DELISTED | Stock | 11.06 | 11.06 | 10.18 | 10.42 | 820950.0 |
| 2008-07-02 | ABE-DELISTED | Stock | 20.15 | 20.15 | 19.28 | 19.28 | 36842.0 |
| 2008-07-02 | ABEO | Stock | 3750.0 | 3912.5 | 3750.0 | 3762.5 | 8.0 |
| 2008-07-02 | ABFS-DELISTED | Stock | 36.97 | 36.97 | 35.64 | 35.85 | 901911.0 |
| 2008-07-02 | ABG | Stock | 12.86 | 12.86 | 11.32 | 11.49 | 1122900.0 |
| 2008-07-02 | ABII-DELISTED | Stock | 63.32 | 63.32 | 61.615 | 63.27 | 14211.0 |
| 2008-07-02 | ABK-DELISTED | Stock | 1.24 | 1.24 | 1.04 | 1.16 | 15886136.0 |
| 2008-07-02 | ABM | Stock | 22.19 | 22.32 | 21.34 | 21.35 | 260000.0 |
| 2008-07-02 | ABMD-DELISTED | Stock | 17.47 | 18.0 | 17.3 | 17.8 | 316411.0 |
| 2008-07-02 | ABP-DELISTED | Stock | 5.37 | 5.4 | 5.02 | 5.07 | 482282.0 |
| 2008-07-02 | ABR | Stock | 9.03 | 9.24 | 8.39 | 8.47 | 334100.0 |
| 2008-07-02 | ABT | Stock | 26.0819 | 26.3602 | 25.9572 | 26.0244 | 10997916.0 |
| 2008-07-02 | ABTL-DELISTED | Stock | 7.046 | 7.251 | 6.9943 | 7.2 | 6718.0 |
| 2008-07-02 | ABV-DELISTED | Stock | 61.47 | 61.81 | 59.93 | 60.0 | 718454.0 |
| 2008-07-02 | ABVA-DELISTED | Stock | 3.68 | 3.68 | 3.68 | 3.68 | 600.0 |
| 2008-07-02 | ABVT-DELISTED | Stock | 61.0 | 61.0 | 61.0 | 61.0 | 6400.0 |
| 2008-07-02 | ABX-DELISTED | Stock | 45.75 | 46.3 | 44.9 | 45.15 | 12408935.0 |
| 2008-07-02 | ACAD | Stock | 3.44 | 3.54 | 3.2 | 3.31 | 392800.0 |
| 2008-07-02 | ACAP-DELISTED | Stock | 48.0 | 48.25 | 46.81 | 47.06 | 65881.0 |
| 2008-07-02 | ACAS-DELISTED | Stock | 23.64 | 24.85 | 23.17 | 23.21 | 3493945.0 |
> showing 50 of 5,752 rows — these rows as CSV