PREVIEW / stock_daily / 2008-09-22
file: by_date/stock_daily/2008/2008-09-22.parquet size: 184 KB rows: 5,807 symbols: 3,510
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-22 | AAPL | Stock | 4.9979 | 5.0089 | 4.6664 | 4.6804 | 856713200.0 |
| 2008-09-22 | MSFT | Stock | 26.22 | 26.32 | 25.32 | 25.4 | 105207700.0 |
| 2008-09-22 | NVDA | Stock | 0.283 | 0.2912 | 0.2778 | 0.2792 | 700072000.0 |
| 2008-09-22 | AMZN | Stock | 4.0565 | 4.0815 | 3.716 | 3.7465 | 140754000.0 |
| 2008-09-22 | TLT | Stock | 92.93 | 93.96 | 92.6 | 93.96 | 4726297.0 |
| 2008-09-22 | CL | Stock | 37.53 | 37.995 | 36.62 | 36.75 | 5120600.0 |
| 2008-09-22 | A | Stock | 23.4478 | 23.4478 | 22.1888 | 22.2604 | 3885881.0 |
| 2008-09-22 | AABA-DELISTED | Stock | 19.6 | 19.6 | 18.64 | 18.68 | 16784597.0 |
| 2008-09-22 | AACC-DELISTED | Stock | 12.96 | 13.01 | 11.11 | 11.29 | 213789.0 |
| 2008-09-22 | AACG | Stock | 10.67 | 10.67 | 10.11 | 10.35 | 32500.0 |
| 2008-09-22 | AAI-DELISTED | Stock | 2.65 | 2.7 | 2.42 | 2.5 | 2205003.0 |
| 2008-09-22 | AAIC-DELISTED | Stock | 39.4 | 39.8 | 34.2 | 35.0 | 356139.0 |
| 2008-09-22 | AAME | Stock | 1.28 | 1.3 | 1.22 | 1.23 | 14300.0 |
| 2008-09-22 | AAON | Stock | 4.241 | 4.2469 | 4.0494 | 4.1304 | 736594.0 |
| 2008-09-22 | AAP | Stock | 39.4 | 40.28 | 38.63 | 38.73 | 1408500.0 |
| 2008-09-22 | AATI-DELISTED | Stock | 4.92 | 4.99 | 4.7 | 4.79 | 245272.0 |
| 2008-09-22 | AAU-DELISTED | Stock | 1.27 | 1.4 | 1.27 | 1.34 | 158050.0 |
| 2008-09-22 | AAUAF-DELISTED | Stock | 1.27 | 1.4 | 1.27 | 1.3399 | 159950.0 |
| 2008-09-22 | AAV-DELISTED | Stock | 9.85 | 10.26 | 9.8 | 10.02 | 976305.0 |
| 2008-09-22 | AAWW-DELISTED | Stock | 50.84 | 52.41 | 49.49 | 49.94 | 217025.0 |
| 2008-09-22 | AAXJ | Stock | 45.06 | 45.06 | 44.71 | 45.02 | 3818.0 |
| 2008-09-22 | AAXN-DELISTED | Stock | 7.11 | 7.231 | 7.01 | 7.01 | 627186.0 |
| 2008-09-22 | AB | Stock | 40.75 | 41.71 | 39.7 | 40.6 | 674800.0 |
| 2008-09-22 | ABAX-DELISTED | Stock | 21.5 | 21.99 | 19.69 | 19.69 | 239922.0 |
| 2008-09-22 | ABB-DELISTED | Stock | 21.69 | 21.96 | 21.17 | 21.31 | 5108410.0 |
| 2008-09-22 | ABBC-DELISTED | Stock | 10.26 | 10.28 | 10.03 | 10.205 | 76335.0 |
| 2008-09-22 | ABBNY-DELISTED | Stock | 21.69 | 21.955 | 21.17 | 21.32 | 5379402.0 |
| 2008-09-22 | ABC-DELISTED | Stock | 19.68 | 19.68 | 18.96 | 18.98 | 2335370.0 |
| 2008-09-22 | ABCB | Stock | 14.006 | 14.7842 | 14.006 | 14.3853 | 28582.0 |
| 2008-09-22 | ABCO-DELISTED | Stock | 16.378 | 16.973 | 16.147 | 16.297 | 279989.0 |
| 2008-09-22 | ABCW-DELISTED | Stock | 9.013 | 9.083 | 8.181 | 8.33 | 169250.0 |
| 2008-09-22 | ABD-DELISTED | Stock | 9.5 | 9.5 | 8.68 | 8.73 | 234170.0 |
| 2008-09-22 | ABE-DELISTED | Stock | 16.36 | 16.419 | 16.09 | 16.09 | 20776.0 |
| 2008-09-22 | ABEO | Stock | 3750.0 | 3937.5 | 3687.5 | 3725.0 | 47.0 |
| 2008-09-22 | ABFS-DELISTED | Stock | 38.51 | 39.71 | 37.03 | 38.42 | 899974.0 |
| 2008-09-22 | ABG | Stock | 13.53 | 13.91 | 12.74 | 12.75 | 252800.0 |
| 2008-09-22 | ABII-DELISTED | Stock | 69.8 | 70.65 | 63.19 | 65.04 | 27742.0 |
| 2008-09-22 | ABK-DELISTED | Stock | 3.77 | 4.5 | 3.45 | 3.58 | 24185935.0 |
| 2008-09-22 | ABM | Stock | 22.03 | 23.08 | 22.03 | 22.07 | 346500.0 |
| 2008-09-22 | ABMD-DELISTED | Stock | 18.82 | 19.005 | 17.96 | 18.0 | 292462.0 |
| 2008-09-22 | ABR | Stock | 10.56 | 10.56 | 9.31 | 9.63 | 192300.0 |
| 2008-09-22 | ABT | Stock | 28.0011 | 28.265 | 27.3054 | 27.4158 | 11110671.0 |
| 2008-09-22 | ABTL-DELISTED | Stock | 5.1485 | 5.5089 | 5.1485 | 5.2 | 3195.0 |
| 2008-09-22 | ABV-DELISTED | Stock | 58.72 | 58.79 | 57.05 | 58.03 | 542012.0 |
| 2008-09-22 | ABVA-DELISTED | Stock | 3.59 | 3.94 | 3.11 | 3.9 | 6774.0 |
| 2008-09-22 | ABVT-DELISTED | Stock | 51.0 | 54.03 | 51.0 | 53.0 | 32550.0 |
| 2008-09-22 | ABX-DELISTED | Stock | 36.41 | 39.63 | 36.41 | 38.25 | 26347093.0 |
| 2008-09-22 | ACAD | Stock | 3.14 | 3.15 | 2.58 | 2.66 | 129800.0 |
| 2008-09-22 | ACAP-DELISTED | Stock | 46.35 | 46.35 | 43.5099 | 44.5799 | 44023.0 |
| 2008-09-22 | ACAS-DELISTED | Stock | 25.3 | 27.14 | 24.22 | 26.48 | 5260935.0 |
> showing 50 of 5,807 rows — these rows as CSV