PREVIEW / stock_daily / 2008-07-25
file: by_date/stock_daily/2008/2008-07-25.parquet size: 182 KB rows: 5,714 symbols: 3,462
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-25 | AAPL | Stock | 5.7286 | 5.8214 | 5.6661 | 5.79 | 633637200.0 |
| 2008-07-25 | MSFT | Stock | 25.64 | 26.22 | 25.5 | 26.16 | 58682300.0 |
| 2008-07-25 | NVDA | Stock | 0.2785 | 0.29 | 0.2728 | 0.289 | 1039600000.0 |
| 2008-07-25 | AMZN | Stock | 3.9815 | 4.047 | 3.906 | 3.9155 | 183014000.0 |
| 2008-07-25 | TLT | Stock | 90.55 | 90.84 | 90.0 | 90.14 | 3765217.0 |
| 2008-07-25 | CL | Stock | 35.145 | 35.39 | 34.47 | 34.6 | 5200200.0 |
| 2008-07-25 | A | Stock | 25.6295 | 25.9514 | 25.6009 | 25.9013 | 3517228.0 |
| 2008-07-25 | AABA-DELISTED | Stock | 20.55 | 21.19 | 20.28 | 21.13 | 19944403.0 |
| 2008-07-25 | AACC-DELISTED | Stock | 11.49 | 12.22 | 11.43 | 11.46 | 142238.0 |
| 2008-07-25 | AACG | Stock | 14.38 | 14.6 | 14.2 | 14.6 | 2400.0 |
| 2008-07-25 | AAI-DELISTED | Stock | 2.8 | 3.02 | 2.64 | 2.8 | 2610998.0 |
| 2008-07-25 | AAIC-DELISTED | Stock | 34.2 | 37.8 | 32.8 | 37.4 | 800152.0 |
| 2008-07-25 | AAME | Stock | 1.47 | 1.48 | 1.47 | 1.48 | 600.0 |
| 2008-07-25 | AAON | Stock | 3.601 | 3.8914 | 3.4015 | 3.7393 | 516375.0 |
| 2008-07-25 | AAP | Stock | 40.87 | 41.23 | 40.07 | 40.17 | 855500.0 |
| 2008-07-25 | AATI-DELISTED | Stock | 4.6 | 4.65 | 4.5 | 4.63 | 263245.0 |
| 2008-07-25 | AAU-DELISTED | Stock | 1.85 | 1.99 | 1.85 | 1.92 | 22180.0 |
| 2008-07-25 | AAUAF-DELISTED | Stock | 1.85 | 1.99 | 1.85 | 1.92 | 25180.0 |
| 2008-07-25 | AAV-DELISTED | Stock | 11.05 | 11.38 | 10.88 | 11.08 | 758030.0 |
| 2008-07-25 | AAWW-DELISTED | Stock | 48.76 | 50.04 | 48.23 | 48.69 | 120733.0 |
| 2008-07-25 | AAXN-DELISTED | Stock | 4.87 | 5.09 | 4.86 | 5.04 | 748279.0 |
| 2008-07-25 | AB | Stock | 50.86 | 52.07 | 48.24 | 49.67 | 456900.0 |
| 2008-07-25 | ABAX-DELISTED | Stock | 19.18 | 21.15 | 18.74 | 20.07 | 1398926.0 |
| 2008-07-25 | ABB-DELISTED | Stock | 26.28 | 26.41 | 25.82 | 26.02 | 6078438.0 |
| 2008-07-25 | ABBC-DELISTED | Stock | 9.76 | 10.08 | 9.687 | 9.94 | 43176.0 |
| 2008-07-25 | ABBNY-DELISTED | Stock | 26.28 | 26.41 | 25.82 | 26.01 | 6181014.0 |
| 2008-07-25 | ABC-DELISTED | Stock | 21.6 | 21.6 | 20.82 | 21.07 | 3881052.0 |
| 2008-07-25 | ABCB | Stock | 10.1058 | 10.6893 | 9.9404 | 10.6212 | 42564.0 |
| 2008-07-25 | ABCO-DELISTED | Stock | 18.465 | 19.07 | 18.42 | 18.45 | 230193.0 |
| 2008-07-25 | ABCW-DELISTED | Stock | 7.31 | 7.64 | 6.86 | 7.01 | 200990.0 |
| 2008-07-25 | ABD-DELISTED | Stock | 8.42 | 8.57 | 8.28 | 8.4 | 351710.0 |
| 2008-07-25 | ABE-DELISTED | Stock | 19.58 | 19.65 | 19.48 | 19.65 | 5402.0 |
| 2008-07-25 | ABEO | Stock | 3750.0 | 3812.5 | 3562.5 | 3562.5 | 9.0 |
| 2008-07-25 | ABFS-DELISTED | Stock | 33.2 | 33.99 | 32.85 | 33.72 | 893824.0 |
| 2008-07-25 | ABG | Stock | 12.78 | 13.07 | 12.24 | 12.3 | 336600.0 |
| 2008-07-25 | ABII-DELISTED | Stock | 71.5 | 72.89 | 71.5 | 72.71 | 27632.0 |
| 2008-07-25 | ABK-DELISTED | Stock | 2.24 | 2.3 | 2.02 | 2.12 | 8931870.0 |
| 2008-07-25 | ABM | Stock | 23.74 | 23.99 | 23.33 | 23.6 | 237300.0 |
| 2008-07-25 | ABMD-DELISTED | Stock | 19.41 | 20.07 | 19.18 | 19.94 | 314200.0 |
| 2008-07-25 | ABR | Stock | 10.34 | 11.66 | 10.34 | 10.79 | 339100.0 |
| 2008-07-25 | ABT | Stock | 27.4829 | 27.5933 | 27.267 | 27.5501 | 10685286.0 |
| 2008-07-25 | ABTL-DELISTED | Stock | 5.75 | 5.8 | 5.45 | 5.75 | 4775.0 |
| 2008-07-25 | ABV-DELISTED | Stock | 59.12 | 59.57 | 57.84 | 57.9 | 602149.0 |
| 2008-07-25 | ABVA-DELISTED | Stock | 3.31 | 3.31 | 3.26 | 3.26 | 6750.0 |
| 2008-07-25 | ABX-DELISTED | Stock | 43.89 | 44.47 | 42.57 | 43.86 | 6414543.0 |
| 2008-07-25 | ACAD | Stock | 3.38 | 3.51 | 3.35 | 3.51 | 196100.0 |
| 2008-07-25 | ACAP-DELISTED | Stock | 48.13 | 48.17 | 47.24 | 47.83 | 58328.0 |
| 2008-07-25 | ACAS-DELISTED | Stock | 21.85 | 22.05 | 21.12 | 21.25 | 2875489.0 |
| 2008-07-25 | ACAT-DELISTED | Stock | 9.05 | 9.85 | 8.84 | 9.15 | 254345.0 |
| 2008-07-25 | ACC-DELISTED | Stock | 29.04 | 29.61 | 28.61 | 29.44 | 278399.0 |
> showing 50 of 5,714 rows — these rows as CSV