PREVIEW / stock_daily / 2008-09-11
file: by_date/stock_daily/2008/2008-09-11.parquet size: 183 KB rows: 5,753 symbols: 3,482
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-11 | AAPL | Stock | 5.2921 | 5.4639 | 5.2143 | 5.4518 | 971135200.0 |
| 2008-09-11 | MSFT | Stock | 26.1 | 27.46 | 26.03 | 27.34 | 72913300.0 |
| 2008-09-11 | NVDA | Stock | 0.255 | 0.263 | 0.249 | 0.2575 | 1066976000.0 |
| 2008-09-11 | AMZN | Stock | 3.7635 | 3.99 | 3.755 | 3.9755 | 156272000.0 |
| 2008-09-11 | TLT | Stock | 96.79 | 96.86 | 96.0 | 96.17 | 3591911.0 |
| 2008-09-11 | CL | Stock | 38.92 | 39.76 | 38.625 | 39.76 | 7594000.0 |
| 2008-09-11 | A | Stock | 22.5322 | 22.8898 | 22.2532 | 22.8469 | 3710432.0 |
| 2008-09-11 | AABA-DELISTED | Stock | 17.4 | 18.57 | 17.33 | 18.56 | 28064268.0 |
| 2008-09-11 | AACC-DELISTED | Stock | 11.01 | 11.31 | 10.82 | 11.18 | 155942.0 |
| 2008-09-11 | AACG | Stock | 10.53 | 10.75 | 10.0 | 10.06 | 35000.0 |
| 2008-09-11 | AAI-DELISTED | Stock | 2.75 | 2.93 | 2.6 | 2.9 | 3025651.0 |
| 2008-09-11 | AAIC-DELISTED | Stock | 31.4 | 33.6 | 28.4 | 33.0 | 651528.0 |
| 2008-09-11 | AAON | Stock | 3.7847 | 3.9289 | 3.7531 | 3.919 | 506756.0 |
| 2008-09-11 | AAP | Stock | 42.32 | 42.56 | 41.63 | 42.46 | 1373000.0 |
| 2008-09-11 | AATI-DELISTED | Stock | 4.15 | 4.25 | 4.12 | 4.21 | 285689.0 |
| 2008-09-11 | AAU-DELISTED | Stock | 0.84 | 0.94 | 0.8 | 0.92 | 146021.0 |
| 2008-09-11 | AAUAF-DELISTED | Stock | 0.89 | 1.0 | 0.85 | 0.92 | 138975.0 |
| 2008-09-11 | AAV-DELISTED | Stock | 9.58 | 9.69 | 9.26 | 9.48 | 1027452.0 |
| 2008-09-11 | AAWW-DELISTED | Stock | 48.75 | 51.08 | 47.72 | 50.61 | 555185.0 |
| 2008-09-11 | AAXJ | Stock | 44.16 | 44.65 | 43.98 | 44.45 | 3248.0 |
| 2008-09-11 | AAXN-DELISTED | Stock | 6.06 | 6.26 | 6.05 | 6.24 | 743813.0 |
| 2008-09-11 | AB | Stock | 46.51 | 47.85 | 45.58 | 46.75 | 1097000.0 |
| 2008-09-11 | ABAX-DELISTED | Stock | 18.74 | 19.08 | 18.58 | 19.03 | 391044.0 |
| 2008-09-11 | ABB-DELISTED | Stock | 20.58 | 21.01 | 20.44 | 20.85 | 10498173.0 |
| 2008-09-11 | ABBC-DELISTED | Stock | 10.03 | 10.15 | 10.03 | 10.14 | 51241.0 |
| 2008-09-11 | ABBNY-DELISTED | Stock | 20.58 | 21.01 | 20.44 | 20.88 | 10577473.0 |
| 2008-09-11 | ABC-DELISTED | Stock | 20.2 | 20.43 | 20.11 | 20.42 | 2776700.0 |
| 2008-09-11 | ABCB | Stock | 12.2552 | 12.6541 | 11.9148 | 12.5762 | 42976.0 |
| 2008-09-11 | ABCO-DELISTED | Stock | 15.682 | 15.868 | 15.507 | 15.718 | 438361.0 |
| 2008-09-11 | ABCW-DELISTED | Stock | 8.125 | 8.255 | 7.886 | 8.235 | 198830.0 |
| 2008-09-11 | ABD-DELISTED | Stock | 8.98 | 9.11 | 8.8 | 9.09 | 197090.0 |
| 2008-09-11 | ABE-DELISTED | Stock | 17.11 | 17.11 | 16.85 | 16.97 | 26238.0 |
| 2008-09-11 | ABEO | Stock | 4375.0 | 4375.0 | 3812.5 | 4000.0 | 34.0 |
| 2008-09-11 | ABFS-DELISTED | Stock | 30.89 | 33.52 | 30.61 | 33.5 | 1329842.0 |
| 2008-09-11 | ABG | Stock | 13.25 | 13.61 | 12.79 | 13.6 | 394300.0 |
| 2008-09-11 | ABII-DELISTED | Stock | 72.51 | 73.33 | 70.51 | 73.0 | 42479.0 |
| 2008-09-11 | ABK-DELISTED | Stock | 6.53 | 7.28 | 6.01 | 7.28 | 37834789.0 |
| 2008-09-11 | ABM | Stock | 21.08 | 21.63 | 20.9 | 21.5 | 453400.0 |
| 2008-09-11 | ABMD-DELISTED | Stock | 17.3 | 17.88 | 16.63 | 17.77 | 389781.0 |
| 2008-09-11 | ABR | Stock | 8.95 | 8.95 | 8.15 | 8.63 | 242900.0 |
| 2008-09-11 | ABT | Stock | 27.7564 | 28.5145 | 27.6845 | 28.4569 | 17807837.0 |
| 2008-09-11 | ABTL-DELISTED | Stock | 5.1 | 5.65 | 5.1 | 5.5 | 10169.0 |
| 2008-09-11 | ABV-DELISTED | Stock | 57.95 | 60.34 | 57.79 | 59.18 | 1131291.0 |
| 2008-09-11 | ABVA-DELISTED | Stock | 3.57 | 3.58 | 3.57 | 3.58 | 668.0 |
| 2008-09-11 | ABVT-DELISTED | Stock | 53.0 | 56.5 | 53.0 | 56.5 | 575.0 |
| 2008-09-11 | ABX-DELISTED | Stock | 27.45 | 27.63 | 26.02 | 26.67 | 18357895.0 |
| 2008-09-11 | ACAD | Stock | 2.47 | 2.74 | 2.45 | 2.7 | 290500.0 |
| 2008-09-11 | ACAP-DELISTED | Stock | 44.76 | 45.5 | 44.54 | 45.09 | 39932.0 |
| 2008-09-11 | ACAS-DELISTED | Stock | 21.27 | 22.18 | 20.9 | 22.14 | 3200655.0 |
| 2008-09-11 | ACAT-DELISTED | Stock | 10.2 | 10.68 | 10.18 | 10.44 | 72470.0 |
> showing 50 of 5,753 rows — these rows as CSV