PREVIEW / stock_daily / 2008-07-15
file: by_date/stock_daily/2008/2008-07-15.parquet size: 184 KB rows: 5,790 symbols: 3,513
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-15 | AAPL | Stock | 6.16 | 6.205 | 5.9425 | 6.0586 | 1040043200.0 |
| 2008-07-15 | MSFT | Stock | 24.93 | 26.64 | 24.93 | 26.15 | 92719300.0 |
| 2008-07-15 | NVDA | Stock | 0.276 | 0.2872 | 0.2675 | 0.2815 | 1122484000.0 |
| 2008-07-15 | AMZN | Stock | 3.2935 | 3.431 | 3.1495 | 3.3515 | 226842000.0 |
| 2008-07-15 | TLT | Stock | 93.07 | 93.43 | 92.7 | 92.94 | 4541397.0 |
| 2008-07-15 | CL | Stock | 33.915 | 34.91 | 33.105 | 34.535 | 18791200.0 |
| 2008-07-15 | A | Stock | 24.8498 | 25.2146 | 24.7139 | 24.9142 | 4336876.0 |
| 2008-07-15 | AABA-DELISTED | Stock | 21.77 | 22.08 | 21.18 | 21.53 | 25029522.0 |
| 2008-07-15 | AACC-DELISTED | Stock | 9.46 | 9.74 | 9.25 | 9.51 | 169210.0 |
| 2008-07-15 | AACG | Stock | 12.5 | 12.5 | 12.15 | 12.25 | 2100.0 |
| 2008-07-15 | AAI-DELISTED | Stock | 1.36 | 1.78 | 1.28 | 1.46 | 4174315.0 |
| 2008-07-15 | AAIC-DELISTED | Stock | 30.0 | 33.0 | 28.2 | 30.6 | 592717.0 |
| 2008-07-15 | AAME | Stock | 1.6 | 1.6 | 1.6 | 1.6 | 100.0 |
| 2008-07-15 | AAON | Stock | 3.3165 | 3.4232 | 3.3106 | 3.3402 | 539662.0 |
| 2008-07-15 | AAP | Stock | 37.94 | 38.12 | 35.9 | 37.27 | 2287200.0 |
| 2008-07-15 | AATI-DELISTED | Stock | 4.32 | 4.43 | 4.08 | 4.26 | 435156.0 |
| 2008-07-15 | AAU-DELISTED | Stock | 2.25 | 2.35 | 2.21 | 2.26 | 93342.0 |
| 2008-07-15 | AAUAF-DELISTED | Stock | 2.25 | 2.35 | 2.2101 | 2.26 | 98572.0 |
| 2008-07-15 | AAV-DELISTED | Stock | 12.78 | 12.88 | 12.17 | 12.26 | 761431.0 |
| 2008-07-15 | AAWW-DELISTED | Stock | 44.64 | 46.31 | 43.86 | 45.51 | 373692.0 |
| 2008-07-15 | AAXN-DELISTED | Stock | 5.09 | 5.53 | 4.99 | 5.39 | 1321685.0 |
| 2008-07-15 | AB | Stock | 44.11 | 44.97 | 42.86 | 43.31 | 1113900.0 |
| 2008-07-15 | ABAX-DELISTED | Stock | 22.18 | 22.89 | 22.02 | 22.35 | 304523.0 |
| 2008-07-15 | ABB-DELISTED | Stock | 26.72 | 27.19 | 26.47 | 26.78 | 4264932.0 |
| 2008-07-15 | ABBC-DELISTED | Stock | 8.86 | 8.86 | 8.44 | 8.75 | 144074.0 |
| 2008-07-15 | ABBNY-DELISTED | Stock | 26.72 | 27.19 | 26.47 | 26.81 | 4301922.0 |
| 2008-07-15 | ABC-DELISTED | Stock | 18.76 | 18.96 | 18.35 | 18.89 | 4788236.0 |
| 2008-07-15 | ABCB | Stock | 7.7811 | 7.8881 | 7.5282 | 7.606 | 69193.0 |
| 2008-07-15 | ABCO-DELISTED | Stock | 18.84 | 19.845 | 18.255 | 18.255 | 411448.0 |
| 2008-07-15 | ABCW-DELISTED | Stock | 6.02 | 6.7 | 5.5 | 5.94 | 279990.0 |
| 2008-07-15 | ABD-DELISTED | Stock | 8.23 | 8.23 | 7.71 | 7.83 | 920210.0 |
| 2008-07-15 | ABE-DELISTED | Stock | 19.64 | 20.21 | 18.81 | 19.29 | 52950.0 |
| 2008-07-15 | ABEO | Stock | 3937.5 | 3937.5 | 3375.0 | 3375.0 | 43.0 |
| 2008-07-15 | ABFS-DELISTED | Stock | 35.12 | 37.26 | 33.94 | 35.85 | 1094385.0 |
| 2008-07-15 | ABG | Stock | 10.45 | 10.54 | 9.76 | 10.41 | 1296100.0 |
| 2008-07-15 | ABII-DELISTED | Stock | 66.3 | 67.14 | 64.655 | 66.51 | 20676.0 |
| 2008-07-15 | ABK-DELISTED | Stock | 1.51 | 1.94 | 1.42 | 1.75 | 21341324.0 |
| 2008-07-15 | ABM | Stock | 21.02 | 22.19 | 20.72 | 21.73 | 291500.0 |
| 2008-07-15 | ABMD-DELISTED | Stock | 17.95 | 18.39 | 17.95 | 18.09 | 226962.0 |
| 2008-07-15 | ABP-DELISTED | Stock | 4.72 | 4.86 | 4.35 | 4.45 | 672087.0 |
| 2008-07-15 | ABR | Stock | 8.11 | 8.95 | 8.01 | 8.36 | 260900.0 |
| 2008-07-15 | ABT | Stock | 27.0655 | 27.8908 | 26.8256 | 27.7564 | 26424760.0 |
| 2008-07-15 | ABTL-DELISTED | Stock | 5.7523 | 5.7523 | 5.3991 | 5.5 | 25559.0 |
| 2008-07-15 | ABV-DELISTED | Stock | 60.95 | 63.82 | 59.93 | 61.61 | 1019829.0 |
| 2008-07-15 | ABVA-DELISTED | Stock | 3.68 | 3.689 | 3.68 | 3.68 | 2210.0 |
| 2008-07-15 | ABVT-DELISTED | Stock | 60.5 | 60.5 | 60.25 | 60.25 | 700.0 |
| 2008-07-15 | ABX-DELISTED | Stock | 51.2 | 52.48 | 48.6 | 49.68 | 19806574.0 |
| 2008-07-15 | ACAD | Stock | 3.15 | 3.54 | 3.05 | 3.37 | 561100.0 |
| 2008-07-15 | ACAP-DELISTED | Stock | 41.2 | 42.75 | 41.0 | 41.78 | 113045.0 |
| 2008-07-15 | ACAS-DELISTED | Stock | 18.26 | 18.26 | 15.83 | 17.81 | 10997000.0 |
> showing 50 of 5,790 rows — these rows as CSV