PREVIEW / stock_daily / 2008-09-03
file: by_date/stock_daily/2008/2008-09-03.parquet size: 182 KB rows: 5,695 symbols: 3,429
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-03 | AAPL | Stock | 5.9586 | 6.0243 | 5.8571 | 5.9629 | 734834800.0 |
| 2008-09-03 | MSFT | Stock | 27.0 | 27.18 | 26.84 | 26.9 | 57127700.0 |
| 2008-09-03 | NVDA | Stock | 0.3038 | 0.305 | 0.2888 | 0.2915 | 714856000.0 |
| 2008-09-03 | AMZN | Stock | 4.07 | 4.1 | 4.001 | 4.0385 | 114852000.0 |
| 2008-09-03 | TLT | Stock | 94.27 | 94.89 | 94.26 | 94.77 | 2104925.0 |
| 2008-09-03 | CL | Stock | 38.035 | 38.76 | 38.035 | 38.53 | 5908000.0 |
| 2008-09-03 | A | Stock | 24.5708 | 24.6781 | 23.8627 | 24.1845 | 3855265.0 |
| 2008-09-03 | AABA-DELISTED | Stock | 18.86 | 19.0 | 18.7 | 18.79 | 11477524.0 |
| 2008-09-03 | AACC-DELISTED | Stock | 11.06 | 11.29 | 10.98 | 11.29 | 65490.0 |
| 2008-09-03 | AACG | Stock | 12.5 | 12.5 | 11.51 | 11.77 | 12100.0 |
| 2008-09-03 | AAI-DELISTED | Stock | 2.76 | 2.92 | 2.63 | 2.8 | 4614250.0 |
| 2008-09-03 | AAIC-DELISTED | Stock | 35.6 | 38.2 | 35.4 | 37.4 | 326520.0 |
| 2008-09-03 | AAON | Stock | 4.2015 | 4.2193 | 4.0533 | 4.0968 | 614081.0 |
| 2008-09-03 | AAP | Stock | 44.01 | 44.6 | 43.67 | 44.1 | 1261800.0 |
| 2008-09-03 | AATI-DELISTED | Stock | 4.57 | 4.6 | 4.36 | 4.45 | 655408.0 |
| 2008-09-03 | AAU-DELISTED | Stock | 1.29 | 1.33 | 1.26 | 1.27 | 131819.0 |
| 2008-09-03 | AAUAF-DELISTED | Stock | 1.29 | 1.33 | 1.26 | 1.27 | 134919.0 |
| 2008-09-03 | AAV-DELISTED | Stock | 10.89 | 11.04 | 10.35 | 10.4 | 803092.0 |
| 2008-09-03 | AAWW-DELISTED | Stock | 57.26 | 57.31 | 55.16 | 56.03 | 291824.0 |
| 2008-09-03 | AAXJ | Stock | 47.22 | 47.35 | 47.1 | 47.17 | 3836.0 |
| 2008-09-03 | AAXN-DELISTED | Stock | 6.53 | 6.63 | 6.41 | 6.51 | 791256.0 |
| 2008-09-03 | AB | Stock | 54.35 | 54.74 | 53.44 | 53.95 | 318100.0 |
| 2008-09-03 | ABAX-DELISTED | Stock | 19.36 | 19.4499 | 18.86 | 19.25 | 273807.0 |
| 2008-09-03 | ABB-DELISTED | Stock | 24.82 | 24.89 | 24.3 | 24.69 | 7709254.0 |
| 2008-09-03 | ABBC-DELISTED | Stock | 9.91 | 10.05 | 9.9 | 10.05 | 63556.0 |
| 2008-09-03 | ABBNY-DELISTED | Stock | 24.82 | 24.89 | 24.295 | 24.7 | 8238354.0 |
| 2008-09-03 | ABC-DELISTED | Stock | 20.59 | 20.88 | 20.45 | 20.68 | 2492630.0 |
| 2008-09-03 | ABCB | Stock | 11.9051 | 12.1483 | 11.9051 | 12.1094 | 15113.0 |
| 2008-09-03 | ABCO-DELISTED | Stock | 15.315 | 15.595 | 14.945 | 15.525 | 1101474.0 |
| 2008-09-03 | ABCW-DELISTED | Stock | 8.09 | 8.948 | 8.06 | 8.75 | 235000.0 |
| 2008-09-03 | ABD-DELISTED | Stock | 8.685 | 8.785 | 8.385 | 8.665 | 323830.0 |
| 2008-09-03 | ABE-DELISTED | Stock | 18.62 | 18.62 | 18.47 | 18.5 | 14360.0 |
| 2008-09-03 | ABEO | Stock | 3775.0 | 3837.5 | 3687.5 | 3787.5 | 66.0 |
| 2008-09-03 | ABFS-DELISTED | Stock | 34.95 | 35.77 | 34.67 | 35.12 | 850704.0 |
| 2008-09-03 | ABG | Stock | 12.66 | 13.4 | 12.45 | 13.28 | 388500.0 |
| 2008-09-03 | ABII-DELISTED | Stock | 69.51 | 73.01 | 69.51 | 73.01 | 197534.0 |
| 2008-09-03 | ABK-DELISTED | Stock | 7.94 | 9.1 | 7.7 | 8.6 | 107339022.0 |
| 2008-09-03 | ABM | Stock | 26.24 | 27.47 | 25.76 | 27.39 | 533100.0 |
| 2008-09-03 | ABMD-DELISTED | Stock | 17.88 | 18.01 | 17.66 | 18.01 | 220738.0 |
| 2008-09-03 | ABR | Stock | 9.0 | 9.47 | 8.9 | 9.45 | 248700.0 |
| 2008-09-03 | ABT | Stock | 28.2122 | 28.4521 | 27.7084 | 27.7948 | 12567945.0 |
| 2008-09-03 | ABTL-DELISTED | Stock | 5.8 | 5.85 | 5.7 | 5.75 | 1540.0 |
| 2008-09-03 | ABV-DELISTED | Stock | 60.89 | 61.31 | 59.73 | 60.47 | 642753.0 |
| 2008-09-03 | ABVA-DELISTED | Stock | 3.94 | 3.95 | 3.79 | 3.79 | 3733.0 |
| 2008-09-03 | ABVT-DELISTED | Stock | 59.5 | 60.0 | 58.25 | 60.0 | 821.0 |
| 2008-09-03 | ABX-DELISTED | Stock | 32.75 | 33.09 | 30.94 | 31.37 | 14459628.0 |
| 2008-09-03 | ACAD | Stock | 2.33 | 2.73 | 2.33 | 2.69 | 161200.0 |
| 2008-09-03 | ACAP-DELISTED | Stock | 42.28 | 43.77 | 42.28 | 43.57 | 64946.0 |
| 2008-09-03 | ACAS-DELISTED | Stock | 21.52 | 22.28 | 21.5 | 21.86 | 3076923.0 |
| 2008-09-03 | ACAT-DELISTED | Stock | 10.9 | 11.0 | 10.5 | 10.54 | 70371.0 |
> showing 50 of 5,695 rows — these rows as CSV