PREVIEW / stock_daily / 2008-08-15
file: by_date/stock_daily/2008/2008-08-15.parquet size: 183 KB rows: 5,729 symbols: 3,469
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-15 | AAPL | Stock | 6.3943 | 6.4196 | 6.2518 | 6.2764 | 708251600.0 |
| 2008-08-15 | MSFT | Stock | 27.98 | 28.15 | 27.58 | 27.81 | 47267400.0 |
| 2008-08-15 | NVDA | Stock | 0.3308 | 0.3345 | 0.3218 | 0.324 | 777652000.0 |
| 2008-08-15 | AMZN | Stock | 4.414 | 4.4765 | 4.313 | 4.32 | 137432000.0 |
| 2008-08-15 | TLT | Stock | 92.67 | 93.2 | 92.57 | 93.2 | 1964807.0 |
| 2008-08-15 | CL | Stock | 38.895 | 39.48 | 38.505 | 39.21 | 5791600.0 |
| 2008-08-15 | A | Stock | 26.2518 | 26.3233 | 25.7511 | 26.0157 | 3658566.0 |
| 2008-08-15 | AABA-DELISTED | Stock | 20.43 | 20.82 | 20.27 | 20.45 | 14478858.0 |
| 2008-08-15 | AACC-DELISTED | Stock | 11.22 | 11.49 | 11.2 | 11.39 | 110746.0 |
| 2008-08-15 | AACG | Stock | 13.5 | 13.5 | 13.2 | 13.35 | 17900.0 |
| 2008-08-15 | AAI-DELISTED | Stock | 3.3 | 3.34 | 3.19 | 3.23 | 3021675.0 |
| 2008-08-15 | AAIC-DELISTED | Stock | 39.6 | 41.2 | 36.4 | 37.8 | 567888.0 |
| 2008-08-15 | AAME | Stock | 1.43 | 1.43 | 1.43 | 1.43 | 600.0 |
| 2008-08-15 | AAON | Stock | 4.4405 | 4.5235 | 4.2923 | 4.3417 | 621169.0 |
| 2008-08-15 | AAP | Stock | 44.24 | 45.0 | 44.0 | 44.61 | 939600.0 |
| 2008-08-15 | AATI-DELISTED | Stock | 5.0 | 5.0 | 4.81 | 4.89 | 303937.0 |
| 2008-08-15 | AAU-DELISTED | Stock | 1.38 | 1.38 | 1.31 | 1.37 | 82917.0 |
| 2008-08-15 | AAUAF-DELISTED | Stock | 1.38 | 1.38 | 1.31 | 1.37 | 83017.0 |
| 2008-08-15 | AAV-DELISTED | Stock | 10.6 | 10.6 | 10.18 | 10.25 | 563544.0 |
| 2008-08-15 | AAWW-DELISTED | Stock | 53.81 | 54.43 | 52.47 | 53.52 | 141429.0 |
| 2008-08-15 | AAXJ | Stock | 50.13 | 50.13 | 50.13 | 50.13 | 100.0 |
| 2008-08-15 | AAXN-DELISTED | Stock | 5.87 | 5.97 | 5.7 | 5.86 | 701544.0 |
| 2008-08-15 | AB | Stock | 53.29 | 54.24 | 52.31 | 52.81 | 271900.0 |
| 2008-08-15 | ABAX-DELISTED | Stock | 23.0 | 23.12 | 21.91 | 22.29 | 253019.0 |
| 2008-08-15 | ABB-DELISTED | Stock | 24.04 | 24.09 | 23.86 | 24.05 | 2455077.0 |
| 2008-08-15 | ABBC-DELISTED | Stock | 10.25 | 10.25 | 9.76 | 9.94 | 78320.0 |
| 2008-08-15 | ABBNY-DELISTED | Stock | 24.04 | 24.09 | 23.86 | 24.05 | 2456577.0 |
| 2008-08-15 | ABC-DELISTED | Stock | 21.16 | 21.42 | 21.06 | 21.2 | 2227268.0 |
| 2008-08-15 | ABCB | Stock | 12.6444 | 12.6444 | 12.158 | 12.4304 | 52846.0 |
| 2008-08-15 | ABCO-DELISTED | Stock | 15.753 | 16.173 | 15.552 | 15.732 | 546872.0 |
| 2008-08-15 | ABCW-DELISTED | Stock | 7.67 | 7.94 | 7.57 | 7.79 | 396110.0 |
| 2008-08-15 | ABD-DELISTED | Stock | 8.71 | 9.31 | 8.71 | 8.91 | 387610.0 |
| 2008-08-15 | ABE-DELISTED | Stock | 19.12 | 19.71 | 19.12 | 19.6 | 18252.0 |
| 2008-08-15 | ABEO | Stock | 3437.5 | 3737.5 | 3250.0 | 3737.5 | 41.0 |
| 2008-08-15 | ABFS-DELISTED | Stock | 38.94 | 39.34 | 38.12 | 38.56 | 279088.0 |
| 2008-08-15 | ABG | Stock | 13.38 | 13.58 | 12.91 | 13.13 | 281800.0 |
| 2008-08-15 | ABII-DELISTED | Stock | 73.26 | 75.05 | 72.642 | 74.0 | 6815.0 |
| 2008-08-15 | ABK-DELISTED | Stock | 5.7 | 6.07 | 5.17 | 5.63 | 76132757.0 |
| 2008-08-15 | ABM | Stock | 25.96 | 26.16 | 25.12 | 25.58 | 189600.0 |
| 2008-08-15 | ABMD-DELISTED | Stock | 18.99 | 19.15 | 18.58 | 19.04 | 278467.0 |
| 2008-08-15 | ABR | Stock | 10.77 | 11.13 | 9.58 | 9.91 | 438000.0 |
| 2008-08-15 | ABT | Stock | 28.1547 | 28.7016 | 27.9627 | 28.6057 | 11544602.0 |
| 2008-08-15 | ABTL-DELISTED | Stock | 5.55 | 6.25 | 5.35 | 5.95 | 12593.0 |
| 2008-08-15 | ABV-DELISTED | Stock | 62.58 | 64.16 | 60.74 | 61.52 | 522048.0 |
| 2008-08-15 | ABVA-DELISTED | Stock | 2.37 | 3.22 | 2.35 | 2.4 | 14950.0 |
| 2008-08-15 | ABX-DELISTED | Stock | 33.06 | 33.06 | 31.72 | 32.13 | 15273706.0 |
| 2008-08-15 | ACAD | Stock | 3.29 | 3.32 | 3.02 | 3.1 | 153900.0 |
| 2008-08-15 | ACAP-DELISTED | Stock | 46.26 | 46.5 | 44.73 | 45.68 | 41721.0 |
| 2008-08-15 | ACAS-DELISTED | Stock | 22.76 | 23.45 | 22.5 | 22.75 | 2723634.0 |
| 2008-08-15 | ACAT-DELISTED | Stock | 10.25 | 10.48 | 10.18 | 10.47 | 91753.0 |
> showing 50 of 5,729 rows — these rows as CSV