PREVIEW / stock_daily / 2008-07-14
file: by_date/stock_daily/2008/2008-07-14.parquet size: 183 KB rows: 5,772 symbols: 3,502
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-14 | AAPL | Stock | 6.4014 | 6.4036 | 6.1814 | 6.21 | 886054400.0 |
| 2008-07-14 | MSFT | Stock | 25.48 | 25.81 | 25.07 | 25.15 | 51216200.0 |
| 2008-07-14 | NVDA | Stock | 0.294 | 0.2962 | 0.2765 | 0.2785 | 882316000.0 |
| 2008-07-14 | AMZN | Stock | 3.4655 | 3.475 | 3.2795 | 3.314 | 180426000.0 |
| 2008-07-14 | TLT | Stock | 92.38 | 93.26 | 92.29 | 92.97 | 4135305.0 |
| 2008-07-14 | CL | Stock | 34.66 | 35.025 | 34.26 | 34.48 | 5401600.0 |
| 2008-07-14 | A | Stock | 25.7868 | 25.7868 | 25.0501 | 25.1359 | 2879740.0 |
| 2008-07-14 | AABA-DELISTED | Stock | 23.12 | 23.24 | 22.22 | 22.54 | 22259330.0 |
| 2008-07-14 | AACC-DELISTED | Stock | 10.06 | 10.16 | 9.36 | 9.51 | 167741.0 |
| 2008-07-14 | AACG | Stock | 12.55 | 12.94 | 12.55 | 12.66 | 1800.0 |
| 2008-07-14 | AAI-DELISTED | Stock | 1.66 | 1.66 | 1.29 | 1.38 | 7360971.0 |
| 2008-07-14 | AAIC-DELISTED | Stock | 32.6 | 33.2 | 29.4 | 30.4 | 522027.0 |
| 2008-07-14 | AAME | Stock | 1.65 | 1.65 | 1.6 | 1.6 | 3900.0 |
| 2008-07-14 | AAON | Stock | 3.4232 | 3.6148 | 3.3225 | 3.3521 | 497137.0 |
| 2008-07-14 | AAP | Stock | 37.44 | 38.33 | 36.46 | 38.01 | 1645000.0 |
| 2008-07-14 | AATI-DELISTED | Stock | 4.64 | 4.64 | 4.21 | 4.36 | 398098.0 |
| 2008-07-14 | AAU-DELISTED | Stock | 2.05 | 2.21 | 1.99 | 2.21 | 108506.0 |
| 2008-07-14 | AAUAF-DELISTED | Stock | 2.05 | 2.21 | 1.99 | 2.21 | 112406.0 |
| 2008-07-14 | AAV-DELISTED | Stock | 12.04 | 12.89 | 12.04 | 12.85 | 1186681.0 |
| 2008-07-14 | AAWW-DELISTED | Stock | 46.48 | 48.45 | 44.99 | 45.18 | 230097.0 |
| 2008-07-14 | AAXN-DELISTED | Stock | 5.2 | 5.21 | 5.09 | 5.11 | 603468.0 |
| 2008-07-14 | AB | Stock | 46.56 | 47.7 | 44.6 | 44.86 | 1299400.0 |
| 2008-07-14 | ABAX-DELISTED | Stock | 22.82 | 23.12 | 22.16 | 22.45 | 347362.0 |
| 2008-07-14 | ABB-DELISTED | Stock | 27.3 | 27.42 | 26.92 | 27.23 | 5045240.0 |
| 2008-07-14 | ABBC-DELISTED | Stock | 9.3 | 9.3 | 8.8 | 8.95 | 53918.0 |
| 2008-07-14 | ABBNY-DELISTED | Stock | 27.3 | 27.42 | 26.92 | 27.21 | 5143940.0 |
| 2008-07-14 | ABC-DELISTED | Stock | 19.34 | 19.44 | 18.9 | 18.93 | 2134134.0 |
| 2008-07-14 | ABCB | Stock | 8.8121 | 9.0358 | 7.8784 | 7.8881 | 83587.0 |
| 2008-07-14 | ABCO-DELISTED | Stock | 19.947 | 19.947 | 18.823 | 18.993 | 232860.0 |
| 2008-07-14 | ABCW-DELISTED | Stock | 6.73 | 6.89 | 6.04 | 6.11 | 221990.0 |
| 2008-07-14 | ABD-DELISTED | Stock | 8.5 | 8.5 | 8.14 | 8.34 | 365340.0 |
| 2008-07-14 | ABE-DELISTED | Stock | 19.67 | 19.9 | 19.386 | 19.55 | 10491.0 |
| 2008-07-14 | ABEO | Stock | 4062.5 | 4062.5 | 3937.5 | 4000.0 | 10.0 |
| 2008-07-14 | ABFS-DELISTED | Stock | 35.94 | 36.48 | 34.8 | 35.38 | 1007590.0 |
| 2008-07-14 | ABG | Stock | 10.96 | 10.99 | 10.41 | 10.59 | 695500.0 |
| 2008-07-14 | ABII-DELISTED | Stock | 62.91 | 66.51 | 62.025 | 65.52 | 16942.0 |
| 2008-07-14 | ABK-DELISTED | Stock | 1.94 | 1.96 | 1.51 | 1.6 | 16866511.0 |
| 2008-07-14 | ABM | Stock | 21.79 | 21.89 | 20.81 | 21.33 | 238900.0 |
| 2008-07-14 | ABMD-DELISTED | Stock | 18.23 | 18.39 | 17.96 | 18.02 | 191451.0 |
| 2008-07-14 | ABP-DELISTED | Stock | 4.42 | 4.73 | 4.35 | 4.66 | 402111.0 |
| 2008-07-14 | ABR | Stock | 8.6 | 8.95 | 8.13 | 8.18 | 167800.0 |
| 2008-07-14 | ABT | Stock | 27.2766 | 27.5117 | 26.8736 | 26.9744 | 12992288.0 |
| 2008-07-14 | ABTL-DELISTED | Stock | 5.6491 | 5.7763 | 5.6491 | 5.7 | 5330.0 |
| 2008-07-14 | ABV-DELISTED | Stock | 62.4 | 63.68 | 61.2 | 62.08 | 945224.0 |
| 2008-07-14 | ABVA-DELISTED | Stock | 3.75 | 3.75 | 3.69 | 3.75 | 10905.0 |
| 2008-07-14 | ABVT-DELISTED | Stock | 60.0 | 60.5 | 60.0 | 60.5 | 600.0 |
| 2008-07-14 | ABX-DELISTED | Stock | 49.3 | 50.53 | 48.8 | 50.38 | 9805497.0 |
| 2008-07-14 | ACAD | Stock | 3.31 | 3.38 | 3.1 | 3.2 | 365100.0 |
| 2008-07-14 | ACAP-DELISTED | Stock | 46.28 | 46.28 | 41.5 | 41.63 | 164388.0 |
| 2008-07-14 | ACAS-DELISTED | Stock | 21.2 | 21.54 | 19.25 | 19.29 | 5922839.0 |
> showing 50 of 5,772 rows — these rows as CSV