PREVIEW / stock_daily / 2008-08-21
file: by_date/stock_daily/2008/2008-08-21.parquet size: 181 KB rows: 5,685 symbols: 3,425
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-21 | AAPL | Stock | 6.2311 | 6.2661 | 6.1389 | 6.2246 | 539744800.0 |
| 2008-08-21 | MSFT | Stock | 27.1 | 27.23 | 26.86 | 27.18 | 43614200.0 |
| 2008-08-21 | NVDA | Stock | 0.3458 | 0.3485 | 0.3335 | 0.3405 | 1021560000.0 |
| 2008-08-21 | AMZN | Stock | 4.0705 | 4.1885 | 4.049 | 4.163 | 123156000.0 |
| 2008-08-21 | TLT | Stock | 93.63 | 93.63 | 92.75 | 93.14 | 2266997.0 |
| 2008-08-21 | CL | Stock | 38.125 | 38.21 | 37.83 | 38.13 | 4228400.0 |
| 2008-08-21 | A | Stock | 24.5494 | 24.9213 | 24.5422 | 24.7711 | 2916088.0 |
| 2008-08-21 | AABA-DELISTED | Stock | 19.07 | 19.18 | 18.865 | 19.11 | 15509491.0 |
| 2008-08-21 | AACC-DELISTED | Stock | 10.68 | 10.87 | 10.65 | 10.8 | 60387.0 |
| 2008-08-21 | AACG | Stock | 13.0 | 13.2 | 13.0 | 13.04 | 6800.0 |
| 2008-08-21 | AAI-DELISTED | Stock | 2.45 | 2.58 | 2.36 | 2.44 | 3445178.0 |
| 2008-08-21 | AAIC-DELISTED | Stock | 34.4 | 37.4 | 33.8 | 36.6 | 395298.0 |
| 2008-08-21 | AAON | Stock | 4.1383 | 4.1659 | 4.0553 | 4.0909 | 231356.0 |
| 2008-08-21 | AAP | Stock | 42.01 | 42.48 | 41.56 | 42.3 | 789600.0 |
| 2008-08-21 | AATI-DELISTED | Stock | 4.64 | 4.72 | 4.56 | 4.67 | 794094.0 |
| 2008-08-21 | AAU-DELISTED | Stock | 1.45 | 1.46 | 1.37 | 1.42 | 82101.0 |
| 2008-08-21 | AAUAF-DELISTED | Stock | 1.45 | 1.4601 | 1.37 | 1.42 | 82358.0 |
| 2008-08-21 | AAV-DELISTED | Stock | 10.85 | 11.15 | 10.85 | 11.03 | 618673.0 |
| 2008-08-21 | AAWW-DELISTED | Stock | 51.1 | 51.64 | 49.92 | 51.27 | 222208.0 |
| 2008-08-21 | AAXN-DELISTED | Stock | 6.17 | 6.2 | 6.06 | 6.1 | 681024.0 |
| 2008-08-21 | AB | Stock | 52.26 | 52.77 | 51.81 | 52.31 | 255300.0 |
| 2008-08-21 | ABAX-DELISTED | Stock | 21.25 | 21.43 | 20.93 | 21.05 | 343432.0 |
| 2008-08-21 | ABB-DELISTED | Stock | 23.34 | 23.61 | 23.17 | 23.41 | 7029498.0 |
| 2008-08-21 | ABBC-DELISTED | Stock | 9.75 | 9.89 | 9.75 | 9.84 | 21703.0 |
| 2008-08-21 | ABBNY-DELISTED | Stock | 23.34 | 23.61 | 23.1701 | 23.42 | 7046798.0 |
| 2008-08-21 | ABC-DELISTED | Stock | 20.66 | 20.93 | 20.43 | 20.92 | 3126666.0 |
| 2008-08-21 | ABCB | Stock | 11.7593 | 11.9148 | 11.2923 | 11.6036 | 11721.0 |
| 2008-08-21 | ABCO-DELISTED | Stock | 15.725 | 16.035 | 15.117 | 15.57 | 250152.0 |
| 2008-08-21 | ABCW-DELISTED | Stock | 6.98 | 7.48 | 6.95 | 7.08 | 201170.0 |
| 2008-08-21 | ABD-DELISTED | Stock | 8.31 | 8.501 | 8.12 | 8.22 | 195000.0 |
| 2008-08-21 | ABE-DELISTED | Stock | 19.15 | 19.18 | 19.14 | 19.16 | 2700.0 |
| 2008-08-21 | ABEO | Stock | 3525.0 | 3525.0 | 3400.0 | 3500.0 | 5.0 |
| 2008-08-21 | ABFS-DELISTED | Stock | 34.5 | 34.75 | 33.71 | 34.05 | 602797.0 |
| 2008-08-21 | ABG | Stock | 12.32 | 12.36 | 11.71 | 11.86 | 385200.0 |
| 2008-08-21 | ABII-DELISTED | Stock | 70.24 | 73.94 | 70.24 | 71.78 | 30603.0 |
| 2008-08-21 | ABK-DELISTED | Stock | 4.81 | 5.15 | 3.71 | 4.91 | 15883887.0 |
| 2008-08-21 | ABM | Stock | 24.8 | 25.14 | 24.65 | 24.66 | 122900.0 |
| 2008-08-21 | ABMD-DELISTED | Stock | 18.22 | 18.25 | 17.93 | 17.98 | 220550.0 |
| 2008-08-21 | ABR | Stock | 10.24 | 10.25 | 9.65 | 9.78 | 341300.0 |
| 2008-08-21 | ABT | Stock | 27.8044 | 27.8956 | 27.5933 | 27.8476 | 7952897.0 |
| 2008-08-21 | ABTL-DELISTED | Stock | 5.35 | 5.6 | 5.35 | 5.45 | 2960.0 |
| 2008-08-21 | ABV-DELISTED | Stock | 60.81 | 62.05 | 60.79 | 61.88 | 316329.0 |
| 2008-08-21 | ABVA-DELISTED | Stock | 2.76 | 3.25 | 2.6 | 2.75 | 13600.0 |
| 2008-08-21 | ABVT-DELISTED | Stock | 59.0 | 59.0 | 58.5 | 58.5 | 7500.0 |
| 2008-08-21 | ABX-DELISTED | Stock | 35.35 | 36.47 | 35.35 | 35.96 | 14543617.0 |
| 2008-08-21 | ACAD | Stock | 2.71 | 2.98 | 2.66 | 2.69 | 141800.0 |
| 2008-08-21 | ACAP-DELISTED | Stock | 43.8 | 43.8 | 42.29 | 42.4 | 74519.0 |
| 2008-08-21 | ACAS-DELISTED | Stock | 20.81 | 21.18 | 20.63 | 20.69 | 2899552.0 |
| 2008-08-21 | ACAT-DELISTED | Stock | 10.03 | 10.22 | 9.79 | 9.9 | 88608.0 |
| 2008-08-21 | ACC-DELISTED | Stock | 28.61 | 29.43 | 28.41 | 28.99 | 262647.0 |
> showing 50 of 5,685 rows — these rows as CSV