PREVIEW / stock_daily / 2008-09-16
file: by_date/stock_daily/2008/2008-09-16.parquet size: 184 KB rows: 5,795 symbols: 3,496
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-16 | AAPL | Stock | 4.7807 | 5.0893 | 4.7196 | 4.9957 | 1199836400.0 |
| 2008-09-16 | MSFT | Stock | 26.09 | 26.49 | 25.52 | 25.99 | 111729700.0 |
| 2008-09-16 | NVDA | Stock | 0.2243 | 0.2415 | 0.22 | 0.2398 | 1240840000.0 |
| 2008-09-16 | AMZN | Stock | 3.84 | 3.9815 | 3.8335 | 3.9365 | 261844000.0 |
| 2008-09-16 | TLT | Stock | 100.71 | 100.86 | 97.91 | 98.0 | 6684376.0 |
| 2008-09-16 | CL | Stock | 38.665 | 39.505 | 38.61 | 39.25 | 9813600.0 |
| 2008-09-16 | A | Stock | 21.8026 | 22.525 | 21.1159 | 22.3319 | 4133467.0 |
| 2008-09-16 | AABA-DELISTED | Stock | 18.27 | 19.35 | 18.23 | 19.26 | 31398445.0 |
| 2008-09-16 | AACC-DELISTED | Stock | 10.1 | 10.71 | 9.76 | 10.62 | 194123.0 |
| 2008-09-16 | AACG | Stock | 9.6 | 10.02 | 9.4 | 9.94 | 12100.0 |
| 2008-09-16 | AAI-DELISTED | Stock | 3.0 | 3.21 | 2.88 | 3.09 | 7253958.0 |
| 2008-09-16 | AAIC-DELISTED | Stock | 29.6 | 35.2 | 28.4 | 35.2 | 675200.0 |
| 2008-09-16 | AAME | Stock | 1.41 | 1.42 | 1.05 | 1.39 | 29500.0 |
| 2008-09-16 | AAON | Stock | 3.6464 | 4.0099 | 3.5575 | 3.9269 | 529031.0 |
| 2008-09-16 | AAP | Stock | 39.69 | 40.65 | 39.17 | 39.85 | 2118800.0 |
| 2008-09-16 | AATI-DELISTED | Stock | 3.99 | 4.23 | 3.99 | 4.18 | 323967.0 |
| 2008-09-16 | AAU-DELISTED | Stock | 1.05 | 1.05 | 0.92 | 0.99 | 101266.0 |
| 2008-09-16 | AAUAF-DELISTED | Stock | 1.05 | 1.05 | 0.92 | 0.99 | 100856.0 |
| 2008-09-16 | AAV-DELISTED | Stock | 9.21 | 9.36 | 8.86 | 9.24 | 1188923.0 |
| 2008-09-16 | AAWW-DELISTED | Stock | 48.56 | 50.0 | 46.62 | 48.05 | 511066.0 |
| 2008-09-16 | AAXJ | Stock | 41.96 | 42.0 | 41.0 | 41.58 | 3717.0 |
| 2008-09-16 | AAXN-DELISTED | Stock | 5.75 | 6.4 | 5.61 | 6.32 | 2146406.0 |
| 2008-09-16 | AB | Stock | 38.87 | 41.95 | 38.37 | 41.44 | 1633400.0 |
| 2008-09-16 | ABAX-DELISTED | Stock | 18.61 | 20.04 | 18.25 | 19.97 | 325031.0 |
| 2008-09-16 | ABB-DELISTED | Stock | 20.5 | 20.91 | 20.01 | 20.79 | 8668894.0 |
| 2008-09-16 | ABBC-DELISTED | Stock | 9.88 | 10.27 | 9.78 | 10.2 | 96647.0 |
| 2008-09-16 | ABBNY-DELISTED | Stock | 20.5 | 20.91 | 20.01 | 20.85 | 8694863.0 |
| 2008-09-16 | ABC-DELISTED | Stock | 20.05 | 20.2 | 19.69 | 19.92 | 4836110.0 |
| 2008-09-16 | ABCB | Stock | 12.0608 | 12.8875 | 11.3799 | 12.8875 | 45238.0 |
| 2008-09-16 | ABCO-DELISTED | Stock | 15.415 | 15.91 | 15.15 | 15.69 | 554584.0 |
| 2008-09-16 | ABCW-DELISTED | Stock | 8.0 | 8.69 | 7.9 | 8.66 | 321500.0 |
| 2008-09-16 | ABD-DELISTED | Stock | 8.404 | 9.111 | 8.001 | 9.03 | 495670.0 |
| 2008-09-16 | ABE-DELISTED | Stock | 16.28 | 16.28 | 15.45 | 15.65 | 18148.0 |
| 2008-09-16 | ABEO | Stock | 3937.5 | 3937.5 | 3625.0 | 3750.0 | 16.0 |
| 2008-09-16 | ABFS-DELISTED | Stock | 35.71 | 37.34 | 34.04 | 36.93 | 1091375.0 |
| 2008-09-16 | ABG | Stock | 12.6 | 13.07 | 12.37 | 13.07 | 292300.0 |
| 2008-09-16 | ABII-DELISTED | Stock | 70.54 | 73.89 | 69.0 | 73.0001 | 32693.0 |
| 2008-09-16 | ABK-DELISTED | Stock | 5.76 | 6.23 | 5.1 | 6.0 | 36704188.0 |
| 2008-09-16 | ABM | Stock | 21.09 | 21.44 | 20.6 | 21.24 | 667800.0 |
| 2008-09-16 | ABMD-DELISTED | Stock | 17.02 | 17.96 | 16.67 | 17.73 | 446368.0 |
| 2008-09-16 | ABR | Stock | 8.07 | 8.48 | 8.01 | 8.1 | 437600.0 |
| 2008-09-16 | ABT | Stock | 27.5885 | 28.764 | 27.5885 | 28.6968 | 25385577.0 |
| 2008-09-16 | ABTL-DELISTED | Stock | 4.848 | 5.151 | 4.848 | 5.05 | 11869.0 |
| 2008-09-16 | ABV-DELISTED | Stock | 53.1 | 54.69 | 52.5 | 54.28 | 1243871.0 |
| 2008-09-16 | ABVA-DELISTED | Stock | 3.11 | 3.35 | 3.11 | 3.11 | 2384.0 |
| 2008-09-16 | ABVT-DELISTED | Stock | 55.9 | 56.0 | 55.9 | 56.0 | 368.0 |
| 2008-09-16 | ABX-DELISTED | Stock | 26.77 | 29.0 | 26.48 | 28.77 | 20278199.0 |
| 2008-09-16 | ACAD | Stock | 2.56 | 3.0 | 2.42 | 2.96 | 104300.0 |
| 2008-09-16 | ACAP-DELISTED | Stock | 43.03 | 44.39 | 43.03 | 44.08 | 58959.0 |
| 2008-09-16 | ACAS-DELISTED | Stock | 18.52 | 20.25 | 18.1 | 20.2 | 5408625.0 |
> showing 50 of 5,795 rows — these rows as CSV