PREVIEW / stock_daily / 2008-09-25
file: by_date/stock_daily/2008/2008-09-25.parquet size: 183 KB rows: 5,783 symbols: 3,483
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-25 | AAPL | Stock | 4.6357 | 4.8139 | 4.59 | 4.7118 | 1006045600.0 |
| 2008-09-25 | MSFT | Stock | 25.82 | 26.88 | 25.74 | 26.61 | 96203500.0 |
| 2008-09-25 | NVDA | Stock | 0.2812 | 0.2935 | 0.2765 | 0.2868 | 588328000.0 |
| 2008-09-25 | AMZN | Stock | 3.533 | 3.6375 | 3.5005 | 3.604 | 121460000.0 |
| 2008-09-25 | TLT | Stock | 94.59 | 94.59 | 93.15 | 93.82 | 1881151.0 |
| 2008-09-25 | CL | Stock | 37.51 | 38.29 | 37.465 | 38.0 | 7383200.0 |
| 2008-09-25 | A | Stock | 22.1173 | 22.2246 | 21.8598 | 22.0172 | 6592549.0 |
| 2008-09-25 | AABA-DELISTED | Stock | 19.09 | 19.56 | 18.97 | 19.17 | 14357774.0 |
| 2008-09-25 | AACC-DELISTED | Stock | 11.64 | 13.18 | 11.52 | 12.34 | 129173.0 |
| 2008-09-25 | AACG | Stock | 9.8 | 9.8 | 9.4 | 9.4 | 17400.0 |
| 2008-09-25 | AAI-DELISTED | Stock | 2.55 | 2.6 | 2.52 | 2.57 | 1653944.0 |
| 2008-09-25 | AAIC-DELISTED | Stock | 33.2 | 35.4 | 32.8 | 33.6 | 416116.0 |
| 2008-09-25 | AAON | Stock | 3.7827 | 3.9664 | 3.7353 | 3.8222 | 483469.0 |
| 2008-09-25 | AAP | Stock | 40.18 | 40.58 | 39.33 | 39.6 | 1290700.0 |
| 2008-09-25 | AATI-DELISTED | Stock | 4.69 | 4.8 | 4.64 | 4.71 | 166864.0 |
| 2008-09-25 | AAU-DELISTED | Stock | 1.38 | 1.4 | 1.3 | 1.31 | 19790.0 |
| 2008-09-25 | AAUAF-DELISTED | Stock | 1.38 | 1.4 | 1.3 | 1.31 | 20790.0 |
| 2008-09-25 | AAV-DELISTED | Stock | 10.09 | 10.18 | 9.97 | 10.09 | 460221.0 |
| 2008-09-25 | AAWW-DELISTED | Stock | 45.81 | 46.1 | 45.21 | 46.02 | 139487.0 |
| 2008-09-25 | AAXJ | Stock | 43.82 | 44.85 | 43.82 | 44.85 | 11222.0 |
| 2008-09-25 | AAXN-DELISTED | Stock | 7.02 | 7.5 | 7.0001 | 7.49 | 1028071.0 |
| 2008-09-25 | AB | Stock | 40.26 | 41.71 | 40.26 | 41.61 | 363300.0 |
| 2008-09-25 | ABAX-DELISTED | Stock | 19.3 | 20.27 | 19.14 | 19.99 | 435154.0 |
| 2008-09-25 | ABB-DELISTED | Stock | 20.71 | 20.81 | 20.44 | 20.66 | 6419289.0 |
| 2008-09-25 | ABBC-DELISTED | Stock | 9.61 | 10.35 | 9.61 | 10.21 | 36448.0 |
| 2008-09-25 | ABBNY-DELISTED | Stock | 20.71 | 20.81 | 20.44 | 20.63 | 7615289.0 |
| 2008-09-25 | ABC-DELISTED | Stock | 19.2 | 19.26 | 18.3 | 19.2 | 6061466.0 |
| 2008-09-25 | ABCB | Stock | 14.0838 | 14.4437 | 13.6365 | 14.1617 | 26320.0 |
| 2008-09-25 | ABCO-DELISTED | Stock | 15.623 | 16.047 | 15.418 | 15.657 | 128931.0 |
| 2008-09-25 | ABCW-DELISTED | Stock | 8.49 | 8.82 | 8.49 | 8.54 | 122370.0 |
| 2008-09-25 | ABD-DELISTED | Stock | 7.9 | 8.3 | 7.74 | 7.97 | 483550.0 |
| 2008-09-25 | ABE-DELISTED | Stock | 15.72 | 16.18 | 15.56 | 15.96 | 19943.0 |
| 2008-09-25 | ABEO | Stock | 3687.5 | 3750.0 | 3550.0 | 3687.5 | 12.0 |
| 2008-09-25 | ABFS-DELISTED | Stock | 36.44 | 36.99 | 35.15 | 35.22 | 678335.0 |
| 2008-09-25 | ABG | Stock | 12.6 | 12.84 | 12.4 | 12.53 | 262700.0 |
| 2008-09-25 | ABII-DELISTED | Stock | 64.04 | 67.9 | 63.37 | 66.99 | 20604.0 |
| 2008-09-25 | ABK-DELISTED | Stock | 3.19 | 3.7 | 3.01 | 3.13 | 31427288.0 |
| 2008-09-25 | ABM | Stock | 21.2 | 21.6 | 20.96 | 21.45 | 586900.0 |
| 2008-09-25 | ABMD-DELISTED | Stock | 18.46 | 19.05 | 18.34 | 18.9 | 320533.0 |
| 2008-09-25 | ABR | Stock | 9.75 | 9.8 | 9.51 | 9.7 | 144300.0 |
| 2008-09-25 | ABT | Stock | 28.2554 | 28.6585 | 28.1547 | 28.4665 | 13849521.0 |
| 2008-09-25 | ABTL-DELISTED | Stock | 5.151 | 5.3025 | 4.646 | 5.05 | 38581.0 |
| 2008-09-25 | ABV-DELISTED | Stock | 56.23 | 58.5 | 56.19 | 58.17 | 483637.0 |
| 2008-09-25 | ABVA-DELISTED | Stock | 3.98 | 3.99 | 3.25 | 3.53 | 1900.0 |
| 2008-09-25 | ABVT-DELISTED | Stock | 51.0 | 54.0 | 51.0 | 54.0 | 3810.0 |
| 2008-09-25 | ABX-DELISTED | Stock | 38.05 | 39.08 | 36.26 | 36.5 | 16000049.0 |
| 2008-09-25 | ACAD | Stock | 2.82 | 3.05 | 2.75 | 2.93 | 144900.0 |
| 2008-09-25 | ACAP-DELISTED | Stock | 43.38 | 43.65 | 41.3 | 41.98 | 45120.0 |
| 2008-09-25 | ACAS-DELISTED | Stock | 26.3 | 27.33 | 25.33 | 27.02 | 2689955.0 |
| 2008-09-25 | ACAT-DELISTED | Stock | 9.92 | 10.28 | 9.47 | 10.11 | 67843.0 |
> showing 50 of 5,783 rows — these rows as CSV