PREVIEW / stock_daily / 2008-09-05
file: by_date/stock_daily/2008/2008-09-05.parquet size: 182 KB rows: 5,708 symbols: 3,441
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-05 | AAPL | Stock | 5.6639 | 5.8 | 5.6304 | 5.7207 | 786884000.0 |
| 2008-09-05 | MSFT | Stock | 26.03 | 26.22 | 25.63 | 25.65 | 82305200.0 |
| 2008-09-05 | NVDA | Stock | 0.285 | 0.2925 | 0.2848 | 0.2918 | 791100000.0 |
| 2008-09-05 | AMZN | Stock | 3.867 | 4.036 | 3.854 | 3.9595 | 161382000.0 |
| 2008-09-05 | TLT | Stock | 96.02 | 96.31 | 95.41 | 95.48 | 4168041.0 |
| 2008-09-05 | CL | Stock | 38.235 | 38.605 | 37.915 | 38.535 | 6101800.0 |
| 2008-09-05 | A | Stock | 22.8898 | 23.5479 | 22.711 | 23.4549 | 3217357.0 |
| 2008-09-05 | AABA-DELISTED | Stock | 17.89 | 18.34 | 17.8 | 18.08 | 16788576.0 |
| 2008-09-05 | AACC-DELISTED | Stock | 10.88 | 11.04 | 10.6 | 10.94 | 58160.0 |
| 2008-09-05 | AACG | Stock | 11.5 | 12.0 | 11.5 | 11.98 | 15200.0 |
| 2008-09-05 | AAI-DELISTED | Stock | 2.73 | 2.92 | 2.67 | 2.82 | 2179842.0 |
| 2008-09-05 | AAIC-DELISTED | Stock | 36.4 | 36.4 | 33.6 | 34.4 | 584727.0 |
| 2008-09-05 | AAON | Stock | 3.921 | 3.9249 | 3.763 | 3.836 | 334631.0 |
| 2008-09-05 | AAP | Stock | 42.23 | 42.49 | 41.59 | 42.13 | 977800.0 |
| 2008-09-05 | AATI-DELISTED | Stock | 4.0 | 4.16 | 3.96 | 4.15 | 392303.0 |
| 2008-09-05 | AAU-DELISTED | Stock | 1.28 | 1.28 | 1.15 | 1.24 | 91771.0 |
| 2008-09-05 | AAUAF-DELISTED | Stock | 1.28 | 1.28 | 1.15 | 1.24 | 104787.0 |
| 2008-09-05 | AAV-DELISTED | Stock | 10.2 | 10.41 | 10.01 | 10.09 | 698668.0 |
| 2008-09-05 | AAWW-DELISTED | Stock | 53.42 | 53.49 | 50.41 | 52.51 | 509511.0 |
| 2008-09-05 | AAXJ | Stock | 45.23 | 46.0 | 45.08 | 46.0 | 6098.0 |
| 2008-09-05 | AAXN-DELISTED | Stock | 6.66 | 6.66 | 6.52 | 6.57 | 718252.0 |
| 2008-09-05 | AB | Stock | 51.45 | 52.11 | 50.3 | 51.36 | 598400.0 |
| 2008-09-05 | ABAX-DELISTED | Stock | 18.88 | 18.98 | 18.44 | 18.45 | 331914.0 |
| 2008-09-05 | ABB-DELISTED | Stock | 23.0 | 23.01 | 22.46 | 22.69 | 6581490.0 |
| 2008-09-05 | ABBC-DELISTED | Stock | 9.89 | 9.99 | 9.81 | 9.95 | 41838.0 |
| 2008-09-05 | ABBNY-DELISTED | Stock | 23.0 | 23.01 | 22.46 | 22.69 | 6676994.0 |
| 2008-09-05 | ABC-DELISTED | Stock | 20.36 | 20.61 | 20.17 | 20.28 | 2535338.0 |
| 2008-09-05 | ABCB | Stock | 11.7593 | 11.9343 | 11.6328 | 11.8273 | 8019.0 |
| 2008-09-05 | ABCO-DELISTED | Stock | 15.143 | 16.601 | 15.143 | 16.11 | 519520.0 |
| 2008-09-05 | ABCW-DELISTED | Stock | 8.21 | 8.74 | 7.86 | 8.71 | 271620.0 |
| 2008-09-05 | ABD-DELISTED | Stock | 8.47 | 8.79 | 8.37 | 8.71 | 238660.0 |
| 2008-09-05 | ABE-DELISTED | Stock | 17.23 | 17.96 | 17.23 | 17.8 | 29925.0 |
| 2008-09-05 | ABEO | Stock | 4000.0 | 4000.0 | 3750.0 | 4000.0 | 48.0 |
| 2008-09-05 | ABFS-DELISTED | Stock | 33.16 | 33.69 | 32.04 | 32.42 | 777763.0 |
| 2008-09-05 | ABG | Stock | 12.88 | 13.15 | 12.43 | 12.95 | 230800.0 |
| 2008-09-05 | ABII-DELISTED | Stock | 71.62 | 73.7 | 70.624 | 73.7 | 20401.0 |
| 2008-09-05 | ABK-DELISTED | Stock | 8.48 | 8.64 | 8.21 | 8.5 | 40497905.0 |
| 2008-09-05 | ABM | Stock | 23.75 | 23.75 | 20.05 | 21.12 | 1296500.0 |
| 2008-09-05 | ABMD-DELISTED | Stock | 16.84 | 16.91 | 16.4 | 16.65 | 255451.0 |
| 2008-09-05 | ABR | Stock | 9.01 | 9.25 | 8.83 | 9.1 | 149300.0 |
| 2008-09-05 | ABT | Stock | 26.9696 | 27.4398 | 26.8496 | 27.3534 | 12934139.0 |
| 2008-09-05 | ABTL-DELISTED | Stock | 5.55 | 5.7 | 5.35 | 5.55 | 12679.0 |
| 2008-09-05 | ABV-DELISTED | Stock | 58.39 | 58.39 | 56.58 | 58.02 | 723440.0 |
| 2008-09-05 | ABVA-DELISTED | Stock | 3.81 | 3.87 | 3.67 | 3.86 | 2100.0 |
| 2008-09-05 | ABX-DELISTED | Stock | 31.26 | 31.5 | 30.28 | 30.89 | 11496068.0 |
| 2008-09-05 | ACAD | Stock | 2.45 | 2.88 | 2.41 | 2.82 | 203900.0 |
| 2008-09-05 | ACAP-DELISTED | Stock | 44.32 | 44.83 | 43.8 | 44.31 | 47743.0 |
| 2008-09-05 | ACAS-DELISTED | Stock | 20.9 | 21.99 | 20.5 | 21.49 | 2817203.0 |
| 2008-09-05 | ACAT-DELISTED | Stock | 10.45 | 10.5699 | 9.99 | 10.15 | 63863.0 |
| 2008-09-05 | ACC-DELISTED | Stock | 30.68 | 31.19 | 30.32 | 31.07 | 283647.0 |
> showing 50 of 5,708 rows — these rows as CSV