PREVIEW / stock_daily / 2008-07-30
file: by_date/stock_daily/2008/2008-07-30.parquet size: 183 KB rows: 5,720 symbols: 3,464
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-30 | AAPL | Stock | 5.635 | 5.7318 | 5.5743 | 5.71 | 725183200.0 |
| 2008-07-30 | MSFT | Stock | 26.2 | 26.49 | 25.9 | 26.23 | 51977700.0 |
| 2008-07-30 | NVDA | Stock | 0.297 | 0.2975 | 0.2805 | 0.287 | 588492000.0 |
| 2008-07-30 | AMZN | Stock | 3.918 | 3.9925 | 3.821 | 3.9105 | 151346000.0 |
| 2008-07-30 | TLT | Stock | 90.09 | 91.29 | 90.03 | 90.77 | 1667461.0 |
| 2008-07-30 | CL | Stock | 37.35 | 37.665 | 37.05 | 37.485 | 8878000.0 |
| 2008-07-30 | A | Stock | 25.9227 | 26.4092 | 25.8226 | 26.2589 | 2364577.0 |
| 2008-07-30 | AABA-DELISTED | Stock | 20.2 | 20.2 | 19.96 | 20.0 | 24748431.0 |
| 2008-07-30 | AACC-DELISTED | Stock | 11.8 | 11.93 | 11.38 | 11.88 | 120685.0 |
| 2008-07-30 | AACG | Stock | 14.95 | 15.0 | 14.8 | 14.98 | 76800.0 |
| 2008-07-30 | AAI-DELISTED | Stock | 3.46 | 3.49 | 2.92 | 3.01 | 4859433.0 |
| 2008-07-30 | AAIC-DELISTED | Stock | 36.0 | 38.4 | 34.8 | 36.0 | 714627.0 |
| 2008-07-30 | AAME | Stock | 1.49 | 1.5 | 1.48 | 1.5 | 5300.0 |
| 2008-07-30 | AAON | Stock | 3.7531 | 3.8084 | 3.5654 | 3.761 | 388800.0 |
| 2008-07-30 | AAP | Stock | 41.96 | 42.91 | 41.17 | 41.88 | 922400.0 |
| 2008-07-30 | AATI-DELISTED | Stock | 4.25 | 4.4 | 4.1 | 4.22 | 315542.0 |
| 2008-07-30 | AAU-DELISTED | Stock | 1.96 | 1.96 | 1.76 | 1.8 | 90685.0 |
| 2008-07-30 | AAUAF-DELISTED | Stock | 1.96 | 1.96 | 1.76 | 1.7999 | 90885.0 |
| 2008-07-30 | AAV-DELISTED | Stock | 10.69 | 11.12 | 10.68 | 11.04 | 937089.0 |
| 2008-07-30 | AAWW-DELISTED | Stock | 48.69 | 48.69 | 46.72 | 47.67 | 172319.0 |
| 2008-07-30 | AAXN-DELISTED | Stock | 5.14 | 5.19 | 5.05 | 5.13 | 705725.0 |
| 2008-07-30 | AB | Stock | 52.34 | 53.39 | 51.99 | 52.71 | 712600.0 |
| 2008-07-30 | ABAX-DELISTED | Stock | 19.22 | 19.47 | 18.75 | 19.26 | 550689.0 |
| 2008-07-30 | ABB-DELISTED | Stock | 26.39 | 26.75 | 26.35 | 26.68 | 4315824.0 |
| 2008-07-30 | ABBC-DELISTED | Stock | 10.36 | 10.39 | 10.01 | 10.15 | 60925.0 |
| 2008-07-30 | ABBNY-DELISTED | Stock | 26.39 | 26.75 | 26.35 | 26.73 | 4566166.0 |
| 2008-07-30 | ABC-DELISTED | Stock | 21.24 | 21.38 | 20.92 | 21.12 | 2678882.0 |
| 2008-07-30 | ABCB | Stock | 11.2632 | 11.3508 | 10.5921 | 11.2632 | 49659.0 |
| 2008-07-30 | ABCO-DELISTED | Stock | 18.835 | 19.125 | 18.645 | 18.985 | 213100.0 |
| 2008-07-30 | ABCW-DELISTED | Stock | 7.52 | 7.68 | 6.92 | 7.36 | 209410.0 |
| 2008-07-30 | ABD-DELISTED | Stock | 8.755 | 9.015 | 8.475 | 8.775 | 524710.0 |
| 2008-07-30 | ABE-DELISTED | Stock | 20.0 | 20.23 | 20.0 | 20.13 | 20642.0 |
| 2008-07-30 | ABEO | Stock | 3275.0 | 3562.5 | 3000.0 | 3125.0 | 29.0 |
| 2008-07-30 | ABFS-DELISTED | Stock | 36.76 | 37.28 | 35.51 | 36.67 | 603484.0 |
| 2008-07-30 | ABG | Stock | 12.4 | 12.4 | 9.78 | 10.13 | 1489000.0 |
| 2008-07-30 | ABII-DELISTED | Stock | 74.93 | 75.0 | 71.5 | 75.0 | 10193.0 |
| 2008-07-30 | ABK-DELISTED | Stock | 2.27 | 2.45 | 2.23 | 2.31 | 21723206.0 |
| 2008-07-30 | ABM | Stock | 24.08 | 24.48 | 23.5 | 24.14 | 208500.0 |
| 2008-07-30 | ABMD-DELISTED | Stock | 18.49 | 18.55 | 16.89 | 17.6 | 577157.0 |
| 2008-07-30 | ABR | Stock | 12.14 | 12.31 | 10.76 | 10.95 | 351700.0 |
| 2008-07-30 | ABT | Stock | 26.9168 | 27.6797 | 26.7584 | 27.2766 | 19925177.0 |
| 2008-07-30 | ABTL-DELISTED | Stock | 5.8491 | 5.8491 | 5.5517 | 5.75 | 4875.0 |
| 2008-07-30 | ABV-DELISTED | Stock | 57.05 | 59.73 | 57.05 | 59.1 | 492728.0 |
| 2008-07-30 | ABVA-DELISTED | Stock | 3.1099 | 3.1099 | 2.65 | 2.65 | 44805.0 |
| 2008-07-30 | ABVT-DELISTED | Stock | 60.0 | 60.0 | 60.0 | 60.0 | 562.0 |
| 2008-07-30 | ABX-DELISTED | Stock | 41.31 | 42.42 | 39.07 | 42.39 | 15149884.0 |
| 2008-07-30 | ACAD | Stock | 3.27 | 3.32 | 3.07 | 3.13 | 335600.0 |
| 2008-07-30 | ACAP-DELISTED | Stock | 47.75 | 48.85 | 47.35 | 48.31 | 66336.0 |
| 2008-07-30 | ACAS-DELISTED | Stock | 20.7 | 21.17 | 20.0 | 20.5 | 3569947.0 |
| 2008-07-30 | ACAT-DELISTED | Stock | 9.61 | 9.75 | 8.75 | 8.79 | 131396.0 |
> showing 50 of 5,720 rows — these rows as CSV