PREVIEW / stock_daily / 2008-08-05
file: by_date/stock_daily/2008/2008-08-05.parquet size: 183 KB rows: 5,733 symbols: 3,468
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-05 | AAPL | Stock | 5.5507 | 5.7429 | 5.5293 | 5.7371 | 688371600.0 |
| 2008-08-05 | MSFT | Stock | 25.64 | 26.28 | 25.5 | 26.21 | 84297600.0 |
| 2008-08-05 | NVDA | Stock | 0.2695 | 0.2798 | 0.2665 | 0.2798 | 685844000.0 |
| 2008-08-05 | AMZN | Stock | 3.846 | 3.976 | 3.826 | 3.9555 | 155892000.0 |
| 2008-08-05 | TLT | Stock | 91.35 | 91.6 | 90.62 | 90.65 | 2191151.0 |
| 2008-08-05 | CL | Stock | 37.6 | 38.095 | 37.5 | 37.92 | 9203200.0 |
| 2008-08-05 | A | Stock | 25.5365 | 25.9371 | 25.3863 | 25.8155 | 3424121.0 |
| 2008-08-05 | AABA-DELISTED | Stock | 19.7 | 19.91 | 19.53 | 19.8 | 13972545.0 |
| 2008-08-05 | AACC-DELISTED | Stock | 10.88 | 11.086 | 10.06 | 10.67 | 424651.0 |
| 2008-08-05 | AACG | Stock | 14.74 | 15.41 | 14.74 | 15.06 | 23800.0 |
| 2008-08-05 | AAI-DELISTED | Stock | 3.22 | 3.41 | 3.11 | 3.25 | 7009146.0 |
| 2008-08-05 | AAIC-DELISTED | Stock | 35.8 | 39.0 | 35.6 | 38.0 | 1114766.0 |
| 2008-08-05 | AAME | Stock | 1.5 | 1.5 | 1.5 | 1.5 | 2900.0 |
| 2008-08-05 | AAON | Stock | 3.5279 | 3.5812 | 3.4291 | 3.5595 | 918337.0 |
| 2008-08-05 | AAP | Stock | 41.75 | 43.16 | 41.6 | 43.02 | 2842200.0 |
| 2008-08-05 | AATI-DELISTED | Stock | 4.13 | 4.28 | 4.05 | 4.25 | 348787.0 |
| 2008-08-05 | AAU-DELISTED | Stock | 1.73 | 1.8 | 1.7 | 1.7 | 98001.0 |
| 2008-08-05 | AAUAF-DELISTED | Stock | 1.73 | 1.8 | 1.7 | 1.7 | 100501.0 |
| 2008-08-05 | AAV-DELISTED | Stock | 10.15 | 10.27 | 10.0 | 10.09 | 782021.0 |
| 2008-08-05 | AAWW-DELISTED | Stock | 47.41 | 47.85 | 46.16 | 47.15 | 189531.0 |
| 2008-08-05 | AAXN-DELISTED | Stock | 5.05 | 5.18 | 5.05 | 5.11 | 916592.0 |
| 2008-08-05 | AB | Stock | 51.85 | 54.5 | 51.78 | 54.2 | 547400.0 |
| 2008-08-05 | ABAX-DELISTED | Stock | 19.79 | 20.7 | 19.73 | 20.44 | 828960.0 |
| 2008-08-05 | ABB-DELISTED | Stock | 24.99 | 25.57 | 24.99 | 25.5 | 3605209.0 |
| 2008-08-05 | ABBC-DELISTED | Stock | 9.74 | 9.9 | 9.33 | 9.59 | 459057.0 |
| 2008-08-05 | ABBNY-DELISTED | Stock | 24.99 | 25.57 | 24.99 | 25.5 | 3612609.0 |
| 2008-08-05 | ABC-DELISTED | Stock | 20.76 | 21.52 | 20.76 | 21.5 | 5097332.0 |
| 2008-08-05 | ABCB | Stock | 10.5532 | 11.0979 | 10.3683 | 11.0979 | 23647.0 |
| 2008-08-05 | ABCO-DELISTED | Stock | 19.825 | 19.87 | 19.315 | 19.81 | 270956.0 |
| 2008-08-05 | ABCW-DELISTED | Stock | 7.78 | 8.193 | 7.68 | 8.02 | 211000.0 |
| 2008-08-05 | ABD-DELISTED | Stock | 8.49 | 9.03 | 8.49 | 8.99 | 396740.0 |
| 2008-08-05 | ABE-DELISTED | Stock | 20.47 | 20.47 | 19.83 | 20.08 | 28421.0 |
| 2008-08-05 | ABEO | Stock | 3562.5 | 3562.5 | 3500.0 | 3562.5 | 3.0 |
| 2008-08-05 | ABFS-DELISTED | Stock | 34.8 | 37.1 | 34.07 | 36.95 | 460012.0 |
| 2008-08-05 | ABG | Stock | 11.02 | 11.58 | 10.98 | 11.4 | 456700.0 |
| 2008-08-05 | ABII-DELISTED | Stock | 73.5 | 75.55 | 73.0 | 75.08 | 15274.0 |
| 2008-08-05 | ABK-DELISTED | Stock | 4.55 | 5.03 | 4.53 | 4.67 | 64235550.0 |
| 2008-08-05 | ABM | Stock | 23.9 | 24.49 | 23.72 | 24.43 | 252600.0 |
| 2008-08-05 | ABMD-DELISTED | Stock | 17.9 | 19.12 | 17.7 | 19.08 | 643119.0 |
| 2008-08-05 | ABR | Stock | 10.59 | 11.39 | 10.38 | 11.05 | 185300.0 |
| 2008-08-05 | ABT | Stock | 27.5789 | 28.1835 | 27.4542 | 28.1691 | 19496665.0 |
| 2008-08-05 | ABTL-DELISTED | Stock | 6.5 | 6.5 | 5.25 | 5.55 | 16590.0 |
| 2008-08-05 | ABV-DELISTED | Stock | 59.8 | 64.47 | 59.8 | 63.0 | 1175830.0 |
| 2008-08-05 | ABVA-DELISTED | Stock | 2.61 | 2.66 | 2.53 | 2.66 | 9900.0 |
| 2008-08-05 | ABX-DELISTED | Stock | 39.05 | 39.05 | 36.88 | 37.08 | 14488793.0 |
| 2008-08-05 | ACAD | Stock | 2.9 | 2.9 | 2.32 | 2.68 | 759700.0 |
| 2008-08-05 | ACAP-DELISTED | Stock | 50.16 | 50.19 | 45.14 | 45.79 | 209077.0 |
| 2008-08-05 | ACAS-DELISTED | Stock | 20.3 | 20.9 | 19.91 | 20.49 | 4913127.0 |
| 2008-08-05 | ACAT-DELISTED | Stock | 9.21 | 9.74 | 9.16 | 9.68 | 151289.0 |
| 2008-08-05 | ACC-DELISTED | Stock | 28.96 | 29.31 | 28.16 | 29.3 | 736529.0 |
> showing 50 of 5,733 rows — these rows as CSV