PREVIEW / stock_daily / 2008-08-04
file: by_date/stock_daily/2008/2008-08-04.parquet size: 182 KB rows: 5,678 symbols: 3,420
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-04 | AAPL | Stock | 5.5929 | 5.6393 | 5.4611 | 5.4725 | 592527600.0 |
| 2008-08-04 | MSFT | Stock | 25.39 | 25.55 | 25.11 | 25.28 | 60588300.0 |
| 2008-08-04 | NVDA | Stock | 0.271 | 0.2725 | 0.2638 | 0.2645 | 522052000.0 |
| 2008-08-04 | AMZN | Stock | 3.7995 | 3.865 | 3.7505 | 3.7855 | 89964000.0 |
| 2008-08-04 | TLT | Stock | 91.09 | 91.64 | 91.01 | 91.33 | 2029898.0 |
| 2008-08-04 | CL | Stock | 37.245 | 37.645 | 37.11 | 37.455 | 5802200.0 |
| 2008-08-04 | A | Stock | 25.5722 | 25.7296 | 25.2504 | 25.279 | 2370868.0 |
| 2008-08-04 | AABA-DELISTED | Stock | 19.73 | 19.77 | 19.21 | 19.32 | 13726782.0 |
| 2008-08-04 | AACC-DELISTED | Stock | 11.67 | 11.69 | 11.24 | 11.27 | 68463.0 |
| 2008-08-04 | AACG | Stock | 15.0 | 15.0 | 14.69 | 14.99 | 46200.0 |
| 2008-08-04 | AAI-DELISTED | Stock | 2.86 | 3.1 | 2.71 | 3.03 | 3687029.0 |
| 2008-08-04 | AAIC-DELISTED | Stock | 36.6 | 37.8 | 33.6 | 35.2 | 743343.0 |
| 2008-08-04 | AAME | Stock | 1.5 | 1.5 | 1.5 | 1.5 | 100.0 |
| 2008-08-04 | AAON | Stock | 3.7175 | 3.7175 | 3.4923 | 3.5121 | 634837.0 |
| 2008-08-04 | AAP | Stock | 42.5 | 42.5 | 41.18 | 41.35 | 1451300.0 |
| 2008-08-04 | AATI-DELISTED | Stock | 4.04 | 4.13 | 3.95 | 4.08 | 227661.0 |
| 2008-08-04 | AAU-DELISTED | Stock | 1.84 | 1.87 | 1.7 | 1.73 | 62647.0 |
| 2008-08-04 | AAUAF-DELISTED | Stock | 1.84 | 1.87 | 1.7 | 1.73 | 63647.0 |
| 2008-08-04 | AAV-DELISTED | Stock | 10.7 | 10.7 | 10.15 | 10.2 | 890761.0 |
| 2008-08-04 | AAWW-DELISTED | Stock | 47.91 | 47.94 | 46.11 | 46.74 | 132825.0 |
| 2008-08-04 | AAXN-DELISTED | Stock | 5.16 | 5.16 | 5.06 | 5.09 | 655545.0 |
| 2008-08-04 | AB | Stock | 52.4 | 52.87 | 50.88 | 51.55 | 486200.0 |
| 2008-08-04 | ABAX-DELISTED | Stock | 19.95 | 19.96 | 19.35 | 19.59 | 305962.0 |
| 2008-08-04 | ABB-DELISTED | Stock | 25.66 | 25.72 | 24.76 | 24.88 | 7299843.0 |
| 2008-08-04 | ABBC-DELISTED | Stock | 9.59 | 9.87 | 9.33 | 9.69 | 45290.0 |
| 2008-08-04 | ABBNY-DELISTED | Stock | 25.66 | 25.72 | 24.76 | 24.88 | 8091047.0 |
| 2008-08-04 | ABC-DELISTED | Stock | 21.01 | 21.18 | 20.74 | 20.89 | 3249236.0 |
| 2008-08-04 | ABCB | Stock | 10.9325 | 10.9325 | 10.1933 | 10.3683 | 32694.0 |
| 2008-08-04 | ABCO-DELISTED | Stock | 19.33 | 19.665 | 19.13 | 19.525 | 246281.0 |
| 2008-08-04 | ABCW-DELISTED | Stock | 7.63 | 7.79 | 7.41 | 7.64 | 118620.0 |
| 2008-08-04 | ABD-DELISTED | Stock | 8.74 | 8.85 | 8.28 | 8.47 | 259420.0 |
| 2008-08-04 | ABE-DELISTED | Stock | 20.18 | 20.18 | 19.54 | 19.79 | 69046.0 |
| 2008-08-04 | ABEO | Stock | 3437.5 | 3562.5 | 3437.5 | 3562.5 | 3.0 |
| 2008-08-04 | ABFS-DELISTED | Stock | 35.83 | 36.03 | 33.7701 | 34.75 | 860164.0 |
| 2008-08-04 | ABG | Stock | 10.22 | 10.99 | 9.95 | 10.83 | 870600.0 |
| 2008-08-04 | ABII-DELISTED | Stock | 75.96 | 75.96 | 71.57 | 74.0 | 6446.0 |
| 2008-08-04 | ABK-DELISTED | Stock | 3.66 | 4.3 | 3.51 | 4.19 | 50995006.0 |
| 2008-08-04 | ABM | Stock | 24.15 | 24.18 | 23.52 | 23.61 | 178000.0 |
| 2008-08-04 | ABMD-DELISTED | Stock | 17.39 | 17.91 | 17.33 | 17.71 | 232099.0 |
| 2008-08-04 | ABR | Stock | 10.97 | 11.17 | 10.39 | 10.61 | 249400.0 |
| 2008-08-04 | ABT | Stock | 26.9024 | 27.766 | 26.8352 | 27.4733 | 16500625.0 |
| 2008-08-04 | ABTL-DELISTED | Stock | 5.9 | 6.35 | 5.9 | 6.3 | 6823.0 |
| 2008-08-04 | ABV-DELISTED | Stock | 58.11 | 60.97 | 57.68 | 59.88 | 1005105.0 |
| 2008-08-04 | ABVA-DELISTED | Stock | 2.5 | 2.56 | 2.5 | 2.5 | 13051.0 |
| 2008-08-04 | ABX-DELISTED | Stock | 40.01 | 40.97 | 39.5 | 40.01 | 7459854.0 |
| 2008-08-04 | ACAD | Stock | 3.04 | 3.04 | 2.8 | 2.81 | 283600.0 |
| 2008-08-04 | ACAP-DELISTED | Stock | 49.03 | 49.67 | 48.11 | 49.52 | 100152.0 |
| 2008-08-04 | ACAS-DELISTED | Stock | 21.1955 | 21.1955 | 19.89 | 19.89 | 3484055.0 |
| 2008-08-04 | ACAT-DELISTED | Stock | 8.9 | 9.18 | 8.73 | 9.17 | 315360.0 |
| 2008-08-04 | ACC-DELISTED | Stock | 28.87 | 28.87 | 28.09 | 28.25 | 311878.0 |
> showing 50 of 5,678 rows — these rows as CSV