PREVIEW / stock_daily / 2008-07-22
file: by_date/stock_daily/2008/2008-07-22.parquet size: 183 KB rows: 5,728 symbols: 3,469
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-22 | AAPL | Stock | 5.3214 | 5.8129 | 5.2332 | 5.7864 | 1879592400.0 |
| 2008-07-22 | MSFT | Stock | 25.54 | 25.94 | 25.48 | 25.8 | 88657200.0 |
| 2008-07-22 | NVDA | Stock | 0.288 | 0.2892 | 0.279 | 0.2845 | 555924000.0 |
| 2008-07-22 | AMZN | Stock | 3.3545 | 3.457 | 3.294 | 3.3985 | 175916000.0 |
| 2008-07-22 | TLT | Stock | 90.64 | 90.76 | 90.03 | 90.35 | 2675178.0 |
| 2008-07-22 | CL | Stock | 34.115 | 35.08 | 34.115 | 35.045 | 6542400.0 |
| 2008-07-22 | A | Stock | 25.0429 | 25.1502 | 24.7139 | 25.1288 | 3671987.0 |
| 2008-07-22 | AABA-DELISTED | Stock | 21.38 | 21.7 | 20.85 | 21.39 | 29452825.0 |
| 2008-07-22 | AACC-DELISTED | Stock | 10.71 | 12.0 | 10.69 | 11.94 | 196841.0 |
| 2008-07-22 | AACG | Stock | 12.2 | 15.45 | 12.18 | 15.28 | 54800.0 |
| 2008-07-22 | AAI-DELISTED | Stock | 1.9 | 2.83 | 1.9 | 2.38 | 7456225.0 |
| 2008-07-22 | AAIC-DELISTED | Stock | 36.6 | 39.8 | 36.6 | 39.4 | 754385.0 |
| 2008-07-22 | AAME | Stock | 1.41 | 1.41 | 1.24 | 1.26 | 34700.0 |
| 2008-07-22 | AAON | Stock | 3.5615 | 3.6504 | 3.4351 | 3.6109 | 719381.0 |
| 2008-07-22 | AAP | Stock | 40.13 | 42.05 | 40.01 | 41.91 | 1425400.0 |
| 2008-07-22 | AATI-DELISTED | Stock | 4.57 | 4.6 | 4.41 | 4.57 | 598134.0 |
| 2008-07-22 | AAU-DELISTED | Stock | 2.09 | 2.09 | 2.0 | 2.02 | 43370.0 |
| 2008-07-22 | AAUAF-DELISTED | Stock | 2.09 | 2.09 | 2.0 | 2.02 | 44370.0 |
| 2008-07-22 | AAV-DELISTED | Stock | 11.95 | 12.1 | 11.4 | 11.77 | 553398.0 |
| 2008-07-22 | AAWW-DELISTED | Stock | 48.3 | 51.0 | 48.3 | 50.6 | 309287.0 |
| 2008-07-22 | AAXN-DELISTED | Stock | 5.48 | 5.66 | 5.4601 | 5.66 | 932660.0 |
| 2008-07-22 | AB | Stock | 49.65 | 54.87 | 49.3 | 54.17 | 515200.0 |
| 2008-07-22 | ABAX-DELISTED | Stock | 22.54 | 23.45 | 22.54 | 23.32 | 277658.0 |
| 2008-07-22 | ABB-DELISTED | Stock | 28.06 | 28.74 | 27.93 | 28.69 | 5419862.0 |
| 2008-07-22 | ABBC-DELISTED | Stock | 9.25 | 9.79 | 9.15 | 9.77 | 48513.0 |
| 2008-07-22 | ABBNY-DELISTED | Stock | 28.06 | 28.74 | 27.93 | 28.69 | 5424203.0 |
| 2008-07-22 | ABC-DELISTED | Stock | 18.95 | 19.85 | 18.81 | 19.68 | 3888592.0 |
| 2008-07-22 | ABCB | Stock | 9.0358 | 9.8626 | 8.7732 | 9.8626 | 67342.0 |
| 2008-07-22 | ABCO-DELISTED | Stock | 18.05 | 18.86 | 18.005 | 18.85 | 316439.0 |
| 2008-07-22 | ABCW-DELISTED | Stock | 6.8 | 7.45 | 6.71 | 7.41 | 337030.0 |
| 2008-07-22 | ABD-DELISTED | Stock | 7.89 | 8.39 | 7.819 | 8.25 | 927240.0 |
| 2008-07-22 | ABE-DELISTED | Stock | 19.7 | 20.3 | 19.7 | 20.28 | 13688.0 |
| 2008-07-22 | ABFS-DELISTED | Stock | 41.81 | 45.13 | 41.5 | 44.93 | 1943151.0 |
| 2008-07-22 | ABG | Stock | 11.55 | 13.0 | 11.51 | 12.92 | 615300.0 |
| 2008-07-22 | ABII-DELISTED | Stock | 69.06 | 70.5 | 67.12 | 69.89 | 11215.0 |
| 2008-07-22 | ABK-DELISTED | Stock | 2.05 | 2.36 | 2.01 | 2.36 | 9519809.0 |
| 2008-07-22 | ABM | Stock | 21.81 | 22.98 | 21.64 | 22.95 | 409300.0 |
| 2008-07-22 | ABMD-DELISTED | Stock | 18.27 | 19.1 | 18.27 | 19.08 | 197997.0 |
| 2008-07-22 | ABP-DELISTED | Stock | 4.4 | 4.4 | 4.11 | 4.25 | 464242.0 |
| 2008-07-22 | ABR | Stock | 10.1 | 11.13 | 9.75 | 11.07 | 216600.0 |
| 2008-07-22 | ABT | Stock | 27.1039 | 28.1787 | 27.1039 | 27.6797 | 25117549.0 |
| 2008-07-22 | ABTL-DELISTED | Stock | 5.5487 | 5.7 | 5.3469 | 5.7 | 12382.0 |
| 2008-07-22 | ABV-DELISTED | Stock | 58.96 | 59.23 | 57.7 | 58.54 | 598099.0 |
| 2008-07-22 | ABVA-DELISTED | Stock | 3.65 | 3.75 | 3.65 | 3.72 | 17100.0 |
| 2008-07-22 | ABX-DELISTED | Stock | 48.8 | 49.62 | 47.35 | 47.68 | 8556590.0 |
| 2008-07-22 | ACAD | Stock | 3.42 | 3.65 | 3.32 | 3.64 | 161900.0 |
| 2008-07-22 | ACAP-DELISTED | Stock | 44.03 | 48.88 | 44.03 | 48.68 | 125611.0 |
| 2008-07-22 | ACAS-DELISTED | Stock | 21.21 | 22.06 | 20.39 | 21.85 | 3677475.0 |
| 2008-07-22 | ACAT-DELISTED | Stock | 7.8 | 8.21 | 7.8 | 8.2 | 112097.0 |
| 2008-07-22 | ACC-DELISTED | Stock | 30.26 | 30.64 | 29.72 | 30.4 | 372620.0 |
> showing 50 of 5,728 rows — these rows as CSV