PREVIEW / stock_daily / 2008-08-07
file: by_date/stock_daily/2008/2008-08-07.parquet size: 183 KB rows: 5,723 symbols: 3,454
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-07 | AAPL | Stock | 5.8111 | 5.9339 | 5.7679 | 5.8418 | 672372400.0 |
| 2008-08-07 | MSFT | Stock | 26.9 | 27.75 | 26.73 | 27.39 | 82565800.0 |
| 2008-08-07 | NVDA | Stock | 0.2848 | 0.2975 | 0.2795 | 0.2828 | 819232000.0 |
| 2008-08-07 | AMZN | Stock | 3.8505 | 3.9025 | 3.8 | 3.8475 | 108896000.0 |
| 2008-08-07 | TLT | Stock | 90.63 | 91.9 | 90.43 | 91.75 | 2765517.0 |
| 2008-08-07 | CL | Stock | 37.825 | 38.25 | 37.595 | 37.88 | 6079000.0 |
| 2008-08-07 | A | Stock | 26.0658 | 26.4306 | 25.9442 | 25.9585 | 2711561.0 |
| 2008-08-07 | AABA-DELISTED | Stock | 19.75 | 20.25 | 19.64 | 20.19 | 13708074.0 |
| 2008-08-07 | AACC-DELISTED | Stock | 10.46 | 10.506 | 10.24 | 10.47 | 137335.0 |
| 2008-08-07 | AACG | Stock | 15.0 | 15.0 | 14.09 | 14.45 | 37000.0 |
| 2008-08-07 | AAI-DELISTED | Stock | 3.08 | 3.29 | 3.04 | 3.16 | 2693800.0 |
| 2008-08-07 | AAIC-DELISTED | Stock | 36.8 | 38.6 | 35.0 | 35.2 | 601475.0 |
| 2008-08-07 | AAME | Stock | 1.33 | 1.57 | 1.33 | 1.57 | 900.0 |
| 2008-08-07 | AAON | Stock | 3.8578 | 3.8696 | 3.6326 | 3.8696 | 755831.0 |
| 2008-08-07 | AAP | Stock | 43.99 | 45.0 | 42.56 | 44.1 | 5052400.0 |
| 2008-08-07 | AATI-DELISTED | Stock | 4.3 | 4.65 | 4.2 | 4.65 | 446552.0 |
| 2008-08-07 | AAU-DELISTED | Stock | 1.74 | 1.86 | 1.7 | 1.81 | 58600.0 |
| 2008-08-07 | AAUAF-DELISTED | Stock | 1.74 | 1.86 | 1.7 | 1.81 | 65600.0 |
| 2008-08-07 | AAV-DELISTED | Stock | 10.5 | 10.61 | 10.09 | 10.21 | 424491.0 |
| 2008-08-07 | AAWW-DELISTED | Stock | 47.16 | 48.62 | 46.51 | 48.62 | 298069.0 |
| 2008-08-07 | AAXN-DELISTED | Stock | 5.34 | 5.38 | 5.11 | 5.17 | 829553.0 |
| 2008-08-07 | AB | Stock | 52.75 | 52.87 | 51.0 | 51.42 | 435000.0 |
| 2008-08-07 | ABAX-DELISTED | Stock | 20.39 | 21.33 | 20.27 | 21.33 | 421540.0 |
| 2008-08-07 | ABB-DELISTED | Stock | 26.0 | 26.15 | 25.7 | 25.76 | 2130025.0 |
| 2008-08-07 | ABBC-DELISTED | Stock | 9.46 | 9.66 | 9.46 | 9.62 | 67680.0 |
| 2008-08-07 | ABBNY-DELISTED | Stock | 26.0 | 26.15 | 25.6999 | 25.76 | 2190325.0 |
| 2008-08-07 | ABC-DELISTED | Stock | 19.98 | 21.42 | 19.98 | 21.24 | 5849546.0 |
| 2008-08-07 | ABCB | Stock | 11.2729 | 11.2729 | 10.2516 | 10.3586 | 39480.0 |
| 2008-08-07 | ABCO-DELISTED | Stock | 14.361 | 15.374 | 14.336 | 15.369 | 1336612.0 |
| 2008-08-07 | ABCW-DELISTED | Stock | 7.62 | 7.9 | 7.24 | 7.28 | 180110.0 |
| 2008-08-07 | ABD-DELISTED | Stock | 7.18 | 7.24 | 6.9403 | 7.16 | 1278240.0 |
| 2008-08-07 | ABE-DELISTED | Stock | 19.4 | 20.18 | 19.4 | 20.06 | 22477.0 |
| 2008-08-07 | ABFS-DELISTED | Stock | 36.42 | 37.49 | 36.08 | 36.27 | 744660.0 |
| 2008-08-07 | ABG | Stock | 11.7 | 11.71 | 10.83 | 10.83 | 689300.0 |
| 2008-08-07 | ABII-DELISTED | Stock | 78.44 | 78.44 | 74.62 | 74.81 | 14178.0 |
| 2008-08-07 | ABK-DELISTED | Stock | 5.5 | 5.75 | 4.52 | 4.61 | 58122000.0 |
| 2008-08-07 | ABM | Stock | 24.22 | 24.34 | 23.8 | 24.29 | 200700.0 |
| 2008-08-07 | ABMD-DELISTED | Stock | 18.72 | 19.68 | 18.47 | 19.48 | 581992.0 |
| 2008-08-07 | ABR | Stock | 11.06 | 11.16 | 10.77 | 10.8 | 245900.0 |
| 2008-08-07 | ABT | Stock | 28.1403 | 28.2986 | 27.8284 | 28.0011 | 10640892.0 |
| 2008-08-07 | ABTL-DELISTED | Stock | 5.4472 | 5.4472 | 5.0546 | 5.3 | 16956.0 |
| 2008-08-07 | ABV-DELISTED | Stock | 63.98 | 65.0 | 63.25 | 63.48 | 449086.0 |
| 2008-08-07 | ABVA-DELISTED | Stock | 2.63 | 2.685 | 2.48 | 2.53 | 239800.0 |
| 2008-08-07 | ABVT-DELISTED | Stock | 56.0 | 61.9 | 56.0 | 61.899 | 10100.0 |
| 2008-08-07 | ABX-DELISTED | Stock | 37.21 | 37.38 | 35.9 | 36.33 | 10543986.0 |
| 2008-08-07 | ACAD | Stock | 2.91 | 2.98 | 2.57 | 2.57 | 262400.0 |
| 2008-08-07 | ACAP-DELISTED | Stock | 44.74 | 44.76 | 43.0 | 43.3 | 75797.0 |
| 2008-08-07 | ACAS-DELISTED | Stock | 22.58 | 22.6 | 20.55 | 20.84 | 5746388.0 |
| 2008-08-07 | ACAT-DELISTED | Stock | 9.63 | 9.92 | 9.45 | 9.55 | 45931.0 |
| 2008-08-07 | ACC-DELISTED | Stock | 29.2 | 29.21 | 28.75 | 29.01 | 268504.0 |
> showing 50 of 5,723 rows — these rows as CSV