PREVIEW / stock_daily / 2008-07-24
file: by_date/stock_daily/2008/2008-07-24.parquet size: 184 KB rows: 5,748 symbols: 3,481
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-24 | AAPL | Stock | 5.8686 | 5.9021 | 5.6589 | 5.6796 | 839619200.0 |
| 2008-07-24 | MSFT | Stock | 26.09 | 26.17 | 25.44 | 25.44 | 81092600.0 |
| 2008-07-24 | NVDA | Stock | 0.29 | 0.2928 | 0.275 | 0.2758 | 705628000.0 |
| 2008-07-24 | AMZN | Stock | 3.815 | 4.119 | 3.8145 | 3.936 | 619932000.0 |
| 2008-07-24 | TLT | Stock | 90.35 | 91.25 | 90.35 | 91.05 | 2613219.0 |
| 2008-07-24 | CL | Stock | 34.925 | 35.255 | 34.755 | 34.995 | 5286000.0 |
| 2008-07-24 | A | Stock | 25.6581 | 25.8584 | 25.3934 | 25.5293 | 3712669.0 |
| 2008-07-24 | AABA-DELISTED | Stock | 20.59 | 21.06 | 20.05 | 20.53 | 23483990.0 |
| 2008-07-24 | AACC-DELISTED | Stock | 12.19 | 12.47 | 11.53 | 11.61 | 162704.0 |
| 2008-07-24 | AACG | Stock | 14.4 | 14.4 | 14.0 | 14.31 | 4700.0 |
| 2008-07-24 | AAI-DELISTED | Stock | 2.81 | 3.08 | 2.66 | 2.69 | 3924084.0 |
| 2008-07-24 | AAIC-DELISTED | Stock | 39.2 | 39.2 | 30.0 | 33.4 | 1047834.0 |
| 2008-07-24 | AAME | Stock | 1.39 | 1.39 | 1.39 | 1.39 | 500.0 |
| 2008-07-24 | AAON | Stock | 3.6602 | 3.6602 | 3.5338 | 3.5773 | 422212.0 |
| 2008-07-24 | AAP | Stock | 41.58 | 42.0 | 40.67 | 40.8 | 1309700.0 |
| 2008-07-24 | AATI-DELISTED | Stock | 4.66 | 4.73 | 4.46 | 4.51 | 217010.0 |
| 2008-07-24 | AAU-DELISTED | Stock | 1.92 | 1.92 | 1.85 | 1.86 | 41462.0 |
| 2008-07-24 | AAUAF-DELISTED | Stock | 1.92 | 1.92 | 1.85 | 1.86 | 42212.0 |
| 2008-07-24 | AAV-DELISTED | Stock | 11.29 | 11.48 | 11.05 | 11.08 | 546920.0 |
| 2008-07-24 | AAWW-DELISTED | Stock | 49.81 | 50.27 | 48.05 | 48.29 | 171178.0 |
| 2008-07-24 | AAXN-DELISTED | Stock | 5.07 | 5.5 | 4.85 | 5.06 | 1904667.0 |
| 2008-07-24 | AB | Stock | 52.5 | 55.21 | 50.0 | 50.92 | 1223600.0 |
| 2008-07-24 | ABAX-DELISTED | Stock | 23.75 | 24.17 | 22.63 | 23.05 | 675988.0 |
| 2008-07-24 | ABB-DELISTED | Stock | 27.32 | 27.4 | 26.55 | 26.75 | 10534773.0 |
| 2008-07-24 | ABBC-DELISTED | Stock | 9.64 | 9.78 | 9.52 | 9.64 | 28014.0 |
| 2008-07-24 | ABBNY-DELISTED | Stock | 27.32 | 27.4 | 26.55 | 26.74 | 10696495.0 |
| 2008-07-24 | ABC-DELISTED | Stock | 20.83 | 22.22 | 20.36 | 21.65 | 8056084.0 |
| 2008-07-24 | ABCB | Stock | 10.135 | 10.3489 | 9.8432 | 10.0085 | 28068.0 |
| 2008-07-24 | ABCO-DELISTED | Stock | 19.295 | 19.295 | 18.35 | 18.45 | 263590.0 |
| 2008-07-24 | ABCW-DELISTED | Stock | 7.81 | 8.139 | 7.17 | 7.19 | 251660.0 |
| 2008-07-24 | ABD-DELISTED | Stock | 8.66 | 8.72 | 8.275 | 8.34 | 361930.0 |
| 2008-07-24 | ABE-DELISTED | Stock | 20.04 | 20.33 | 19.7 | 19.72 | 39424.0 |
| 2008-07-24 | ABEO | Stock | 3812.5 | 3812.5 | 3750.0 | 3750.0 | 2.0 |
| 2008-07-24 | ABFS-DELISTED | Stock | 35.9 | 36.16 | 32.8 | 33.2 | 1914734.0 |
| 2008-07-24 | ABG | Stock | 12.95 | 13.31 | 12.47 | 12.59 | 439900.0 |
| 2008-07-24 | ABII-DELISTED | Stock | 72.01 | 74.0 | 71.0 | 73.07 | 18261.0 |
| 2008-07-24 | ABK-DELISTED | Stock | 2.53 | 2.54 | 2.15 | 2.19 | 11901766.0 |
| 2008-07-24 | ABM | Stock | 23.8 | 23.91 | 23.1 | 23.48 | 318900.0 |
| 2008-07-24 | ABMD-DELISTED | Stock | 18.96 | 19.58 | 18.96 | 19.25 | 193495.0 |
| 2008-07-24 | ABP-DELISTED | Stock | 3.96 | 4.14 | 3.81 | 3.92 | 344973.0 |
| 2008-07-24 | ABR | Stock | 10.95 | 11.2 | 10.19 | 10.37 | 224000.0 |
| 2008-07-24 | ABT | Stock | 27.3006 | 27.6557 | 27.1039 | 27.3294 | 16197582.0 |
| 2008-07-24 | ABTL-DELISTED | Stock | 5.3 | 5.9 | 5.3 | 5.8 | 22855.0 |
| 2008-07-24 | ABV-DELISTED | Stock | 60.16 | 61.75 | 58.66 | 58.91 | 527499.0 |
| 2008-07-24 | ABVA-DELISTED | Stock | 3.35 | 3.41 | 3.26 | 3.41 | 9050.0 |
| 2008-07-24 | ABVT-DELISTED | Stock | 58.5 | 58.5 | 58.5 | 58.5 | 20000.0 |
| 2008-07-24 | ABX-DELISTED | Stock | 44.07 | 44.9 | 43.18 | 43.91 | 10150157.0 |
| 2008-07-24 | ACAD | Stock | 3.55 | 3.64 | 3.33 | 3.35 | 190500.0 |
| 2008-07-24 | ACAP-DELISTED | Stock | 48.1 | 48.98 | 47.47 | 47.86 | 74830.0 |
| 2008-07-24 | ACAS-DELISTED | Stock | 23.7 | 23.95 | 21.65 | 21.69 | 3688532.0 |
> showing 50 of 5,748 rows — these rows as CSV