PREVIEW / stock_daily / 2008-07-21
file: by_date/stock_daily/2008/2008-07-21.parquet size: 183 KB rows: 5,743 symbols: 3,478
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-21 | AAPL | Stock | 5.9607 | 5.9821 | 5.7543 | 5.9389 | 1360469600.0 |
| 2008-07-21 | MSFT | Stock | 25.66 | 26.17 | 25.53 | 25.64 | 77575600.0 |
| 2008-07-21 | NVDA | Stock | 0.2935 | 0.2978 | 0.2882 | 0.2908 | 571636000.0 |
| 2008-07-21 | AMZN | Stock | 3.476 | 3.49 | 3.315 | 3.424 | 137938000.0 |
| 2008-07-21 | TLT | Stock | 90.45 | 90.9 | 90.25 | 90.9 | 3657163.0 |
| 2008-07-21 | CL | Stock | 34.41 | 34.51 | 34.08 | 34.295 | 3508400.0 |
| 2008-07-21 | A | Stock | 25.5866 | 25.5866 | 25.1001 | 25.2718 | 1989354.0 |
| 2008-07-21 | AABA-DELISTED | Stock | 21.64 | 22.19 | 21.6 | 21.67 | 23706677.0 |
| 2008-07-21 | AACC-DELISTED | Stock | 10.94 | 11.0 | 10.78 | 10.9 | 107391.0 |
| 2008-07-21 | AACG | Stock | 12.17 | 12.25 | 11.98 | 12.07 | 11300.0 |
| 2008-07-21 | AAI-DELISTED | Stock | 2.0 | 2.2 | 1.9 | 1.92 | 1896275.0 |
| 2008-07-21 | AAIC-DELISTED | Stock | 36.8 | 37.6 | 34.0 | 37.2 | 407138.0 |
| 2008-07-21 | AAME | Stock | 1.52 | 1.52 | 1.52 | 1.52 | 200.0 |
| 2008-07-21 | AAON | Stock | 3.4114 | 3.6326 | 3.3995 | 3.601 | 1142100.0 |
| 2008-07-21 | AAP | Stock | 41.17 | 41.53 | 40.11 | 40.43 | 1176400.0 |
| 2008-07-21 | AATI-DELISTED | Stock | 4.75 | 4.79 | 4.565 | 4.66 | 261600.0 |
| 2008-07-21 | AAU-DELISTED | Stock | 2.1 | 2.15 | 2.0 | 2.06 | 27700.0 |
| 2008-07-21 | AAUAF-DELISTED | Stock | 2.1 | 2.15 | 2.0 | 2.06 | 28225.0 |
| 2008-07-21 | AAV-DELISTED | Stock | 11.64 | 12.18 | 11.38 | 12.04 | 718134.0 |
| 2008-07-21 | AAWW-DELISTED | Stock | 48.0 | 49.17 | 47.99 | 48.74 | 163442.0 |
| 2008-07-21 | AAXN-DELISTED | Stock | 5.64 | 5.8 | 5.43 | 5.59 | 528416.0 |
| 2008-07-21 | AB | Stock | 51.45 | 53.49 | 50.61 | 50.66 | 702500.0 |
| 2008-07-21 | ABAX-DELISTED | Stock | 22.73 | 23.22 | 22.65 | 22.88 | 196077.0 |
| 2008-07-21 | ABB-DELISTED | Stock | 28.45 | 28.57 | 28.19 | 28.54 | 2618896.0 |
| 2008-07-21 | ABBC-DELISTED | Stock | 9.26 | 9.4 | 9.23 | 9.33 | 27685.0 |
| 2008-07-21 | ABBNY-DELISTED | Stock | 28.45 | 28.57 | 28.19 | 28.5 | 2672746.0 |
| 2008-07-21 | ABC-DELISTED | Stock | 19.07 | 19.07 | 18.67 | 18.92 | 1840593.0 |
| 2008-07-21 | ABCB | Stock | 8.9969 | 9.454 | 8.8608 | 9.1136 | 24675.0 |
| 2008-07-21 | ABCO-DELISTED | Stock | 18.168 | 18.362 | 17.968 | 18.272 | 197643.0 |
| 2008-07-21 | ABCW-DELISTED | Stock | 7.3 | 7.43 | 6.9 | 7.02 | 225530.0 |
| 2008-07-21 | ABD-DELISTED | Stock | 7.88 | 7.92 | 7.77 | 7.88 | 457560.0 |
| 2008-07-21 | ABE-DELISTED | Stock | 20.21 | 20.31 | 20.19 | 20.28 | 35719.0 |
| 2008-07-21 | ABEO | Stock | 3750.0 | 3750.0 | 3612.5 | 3612.5 | 3.0 |
| 2008-07-21 | ABFS-DELISTED | Stock | 42.62 | 42.99 | 41.91 | 42.42 | 1459490.0 |
| 2008-07-21 | ABG | Stock | 11.48 | 11.96 | 11.48 | 11.69 | 400900.0 |
| 2008-07-21 | ABII-DELISTED | Stock | 69.98 | 70.9 | 66.26 | 70.67 | 47342.0 |
| 2008-07-21 | ABK-DELISTED | Stock | 2.39 | 2.4 | 2.2 | 2.21 | 12151302.0 |
| 2008-07-21 | ABM | Stock | 22.08 | 22.17 | 21.37 | 22.0 | 266500.0 |
| 2008-07-21 | ABMD-DELISTED | Stock | 18.47 | 18.47 | 17.71 | 18.38 | 147139.0 |
| 2008-07-21 | ABP-DELISTED | Stock | 4.15 | 4.48 | 4.15 | 4.48 | 225628.0 |
| 2008-07-21 | ABR | Stock | 9.49 | 10.42 | 9.49 | 10.05 | 248200.0 |
| 2008-07-21 | ABT | Stock | 27.4973 | 27.8188 | 26.9072 | 27.243 | 16922051.0 |
| 2008-07-21 | ABTL-DELISTED | Stock | 5.9037 | 6.156 | 5.3486 | 5.5 | 22814.0 |
| 2008-07-21 | ABV-DELISTED | Stock | 61.44 | 61.99 | 59.67 | 60.4 | 841640.0 |
| 2008-07-21 | ABVA-DELISTED | Stock | 3.83 | 3.83 | 3.73 | 3.73 | 900.0 |
| 2008-07-21 | ABX-DELISTED | Stock | 47.94 | 48.42 | 46.78 | 48.24 | 6173048.0 |
| 2008-07-21 | ACAD | Stock | 3.5 | 3.62 | 3.43 | 3.43 | 160400.0 |
| 2008-07-21 | ACAP-DELISTED | Stock | 43.54 | 45.37 | 43.21 | 45.25 | 131994.0 |
| 2008-07-21 | ACAS-DELISTED | Stock | 21.9 | 22.28 | 21.23 | 21.28 | 3039866.0 |
| 2008-07-21 | ACAT-DELISTED | Stock | 8.18 | 8.3 | 7.77 | 7.8 | 84151.0 |
> showing 50 of 5,743 rows — these rows as CSV