PREVIEW / stock_daily / 2008-08-12
file: by_date/stock_daily/2008/2008-08-12.parquet size: 184 KB rows: 5,741 symbols: 3,466
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-12 | AAPL | Stock | 6.1971 | 6.4032 | 6.1968 | 6.3118 | 836278800.0 |
| 2008-08-12 | MSFT | Stock | 27.78 | 28.36 | 27.58 | 28.12 | 62813000.0 |
| 2008-08-12 | NVDA | Stock | 0.283 | 0.2838 | 0.2728 | 0.2768 | 1410868000.0 |
| 2008-08-12 | AMZN | Stock | 4.366 | 4.424 | 4.305 | 4.3625 | 160530000.0 |
| 2008-08-12 | TLT | Stock | 91.81 | 92.03 | 91.7 | 91.97 | 1314992.0 |
| 2008-08-12 | CL | Stock | 38.75 | 39.215 | 38.675 | 38.97 | 4090000.0 |
| 2008-08-12 | A | Stock | 26.2876 | 26.5093 | 26.2661 | 26.4449 | 3034219.0 |
| 2008-08-12 | AABA-DELISTED | Stock | 20.21 | 20.6 | 20.04 | 20.44 | 13515245.0 |
| 2008-08-12 | AACC-DELISTED | Stock | 11.39 | 11.4 | 10.8 | 10.95 | 186372.0 |
| 2008-08-12 | AACG | Stock | 13.18 | 13.56 | 13.01 | 13.25 | 6600.0 |
| 2008-08-12 | AAI-DELISTED | Stock | 3.53 | 3.65 | 3.43 | 3.5 | 3930705.0 |
| 2008-08-12 | AAIC-DELISTED | Stock | 38.2 | 39.0 | 37.2 | 38.2 | 502428.0 |
| 2008-08-12 | AAME | Stock | 1.57 | 1.57 | 1.4 | 1.4 | 2500.0 |
| 2008-08-12 | AAON | Stock | 4.2904 | 4.2963 | 4.158 | 4.2726 | 683944.0 |
| 2008-08-12 | AAP | Stock | 43.5 | 44.07 | 43.05 | 43.76 | 1641400.0 |
| 2008-08-12 | AATI-DELISTED | Stock | 5.01 | 5.13 | 4.91 | 4.98 | 368292.0 |
| 2008-08-12 | AAU-DELISTED | Stock | 1.5 | 1.6 | 1.5 | 1.53 | 70120.0 |
| 2008-08-12 | AAUAF-DELISTED | Stock | 1.5 | 1.6 | 1.5 | 1.53 | 71171.0 |
| 2008-08-12 | AAV-DELISTED | Stock | 9.88 | 10.15 | 9.84 | 10.1 | 402878.0 |
| 2008-08-12 | AAWW-DELISTED | Stock | 53.44 | 53.85 | 52.4 | 52.6 | 145002.0 |
| 2008-08-12 | AAXN-DELISTED | Stock | 5.51 | 5.7 | 5.49 | 5.64 | 762630.0 |
| 2008-08-12 | AB | Stock | 53.6 | 53.85 | 52.07 | 53.02 | 271500.0 |
| 2008-08-12 | ABAX-DELISTED | Stock | 22.7 | 22.82 | 22.45 | 22.64 | 361575.0 |
| 2008-08-12 | ABB-DELISTED | Stock | 24.39 | 24.57 | 24.23 | 24.43 | 4912542.0 |
| 2008-08-12 | ABBC-DELISTED | Stock | 9.99 | 9.99 | 9.83 | 9.84 | 46199.0 |
| 2008-08-12 | ABBNY-DELISTED | Stock | 24.39 | 24.57 | 24.23 | 24.4 | 4913342.0 |
| 2008-08-12 | ABC-DELISTED | Stock | 21.28 | 21.58 | 21.28 | 21.41 | 2110664.0 |
| 2008-08-12 | ABCB | Stock | 12.0705 | 12.304 | 11.6815 | 11.9246 | 36910.0 |
| 2008-08-12 | ABCO-DELISTED | Stock | 15.795 | 16.065 | 15.18 | 15.23 | 961226.0 |
| 2008-08-12 | ABCW-DELISTED | Stock | 9.54 | 9.89 | 7.76 | 7.97 | 604650.0 |
| 2008-08-12 | ABD-DELISTED | Stock | 7.97 | 8.21 | 7.87 | 7.99 | 389400.0 |
| 2008-08-12 | ABE-DELISTED | Stock | 19.41 | 19.86 | 19.28 | 19.59 | 23603.0 |
| 2008-08-12 | ABEO | Stock | 3625.0 | 3687.5 | 3437.5 | 3687.5 | 3.0 |
| 2008-08-12 | ABFS-DELISTED | Stock | 39.39 | 39.47 | 36.56 | 36.86 | 1014472.0 |
| 2008-08-12 | ABG | Stock | 12.93 | 13.18 | 12.65 | 12.77 | 506000.0 |
| 2008-08-12 | ABII-DELISTED | Stock | 77.01 | 77.01 | 74.1 | 75.38 | 7559.0 |
| 2008-08-12 | ABK-DELISTED | Stock | 4.0 | 4.25 | 3.85 | 3.94 | 14615420.0 |
| 2008-08-12 | ABM | Stock | 25.65 | 25.67 | 25.1 | 25.17 | 282600.0 |
| 2008-08-12 | ABMD-DELISTED | Stock | 18.61 | 18.64 | 17.96 | 18.31 | 299359.0 |
| 2008-08-12 | ABR | Stock | 11.72 | 12.01 | 11.5 | 11.77 | 473200.0 |
| 2008-08-12 | ABT | Stock | 28.0779 | 28.4521 | 28.0779 | 28.2506 | 10556482.0 |
| 2008-08-12 | ABTL-DELISTED | Stock | 5.8 | 5.85 | 5.5 | 5.5 | 5820.0 |
| 2008-08-12 | ABV-DELISTED | Stock | 63.08 | 63.58 | 61.0 | 61.43 | 648194.0 |
| 2008-08-12 | ABVA-DELISTED | Stock | 2.46 | 2.49 | 2.45 | 2.46 | 10600.0 |
| 2008-08-12 | ABVT-DELISTED | Stock | 60.25 | 60.25 | 60.0 | 60.0 | 400.0 |
| 2008-08-12 | ABX-DELISTED | Stock | 33.18 | 33.82 | 32.42 | 33.49 | 17463219.0 |
| 2008-08-12 | ACAD | Stock | 3.18 | 3.19 | 2.99 | 3.11 | 166100.0 |
| 2008-08-12 | ACAP-DELISTED | Stock | 45.41 | 45.55 | 44.41 | 45.25 | 50094.0 |
| 2008-08-12 | ACAS-DELISTED | Stock | 22.36 | 22.55 | 21.89 | 22.3 | 3759364.0 |
| 2008-08-12 | ACAT-DELISTED | Stock | 10.83 | 10.92 | 10.24 | 10.31 | 123535.0 |
> showing 50 of 5,741 rows — these rows as CSV