PREVIEW / stock_daily / 2008-09-29
file: by_date/stock_daily/2008/2008-09-29.parquet size: 183 KB rows: 5,825 symbols: 3,517
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-29 | AAPL | Stock | 4.2721 | 4.2743 | 3.5925 | 3.7593 | 2622057200.0 |
| 2008-09-29 | MSFT | Stock | 26.94 | 27.66 | 25.01 | 25.01 | 134383100.0 |
| 2008-09-29 | NVDA | Stock | 0.2845 | 0.288 | 0.25 | 0.2525 | 975240000.0 |
| 2008-09-29 | AMZN | Stock | 3.4205 | 3.4685 | 3.066 | 3.1675 | 240086000.0 |
| 2008-09-29 | TLT | Stock | 95.17 | 97.93 | 95.16 | 97.25 | 4799714.0 |
| 2008-09-29 | CL | Stock | 38.2 | 38.83 | 37.095 | 37.335 | 9029200.0 |
| 2008-09-29 | A | Stock | 21.7239 | 21.8813 | 20.4864 | 20.794 | 7237726.0 |
| 2008-09-29 | AABA-DELISTED | Stock | 18.77 | 18.92 | 17.02 | 17.06 | 39482352.0 |
| 2008-09-29 | AACC-DELISTED | Stock | 11.39 | 11.6 | 10.75 | 10.9 | 84601.0 |
| 2008-09-29 | AACG | Stock | 9.22 | 9.55 | 9.01 | 9.35 | 34100.0 |
| 2008-09-29 | AAI-DELISTED | Stock | 2.55 | 2.65 | 2.2 | 2.25 | 2472678.0 |
| 2008-09-29 | AAIC-DELISTED | Stock | 32.0 | 34.8 | 30.0 | 31.4 | 675168.0 |
| 2008-09-29 | AAME | Stock | 1.1 | 1.1 | 1.1 | 1.1 | 900.0 |
| 2008-09-29 | AAON | Stock | 3.7037 | 3.7254 | 3.3916 | 3.516 | 570037.0 |
| 2008-09-29 | AAP | Stock | 39.31 | 40.05 | 38.2 | 38.83 | 2489000.0 |
| 2008-09-29 | AATI-DELISTED | Stock | 4.57 | 4.63 | 3.8 | 4.16 | 318264.0 |
| 2008-09-29 | AAU-DELISTED | Stock | 1.35 | 1.39 | 1.1 | 1.15 | 93014.0 |
| 2008-09-29 | AAUAF-DELISTED | Stock | 1.35 | 1.3899 | 1.1 | 1.15 | 93085.0 |
| 2008-09-29 | AAV-DELISTED | Stock | 9.74 | 9.78 | 8.68 | 8.8 | 1106088.0 |
| 2008-09-29 | AAWW-DELISTED | Stock | 42.89 | 43.44 | 37.78 | 38.21 | 286805.0 |
| 2008-09-29 | AAXJ | Stock | 41.1 | 41.184 | 39.6 | 39.6 | 6900.0 |
| 2008-09-29 | AAXN-DELISTED | Stock | 7.12 | 7.32 | 6.71 | 6.87 | 1018286.0 |
| 2008-09-29 | AB | Stock | 39.5 | 43.44 | 35.0 | 38.35 | 794300.0 |
| 2008-09-29 | ABAX-DELISTED | Stock | 20.36 | 21.05 | 19.09 | 19.09 | 327252.0 |
| 2008-09-29 | ABB-DELISTED | Stock | 19.07 | 19.12 | 17.57 | 18.01 | 8875069.0 |
| 2008-09-29 | ABBC-DELISTED | Stock | 10.27 | 10.35 | 9.9 | 9.9 | 39782.0 |
| 2008-09-29 | ABBNY-DELISTED | Stock | 19.07 | 19.12 | 17.57 | 17.97 | 8882808.0 |
| 2008-09-29 | ABC-DELISTED | Stock | 18.93 | 19.39 | 18.51 | 19.14 | 4671176.0 |
| 2008-09-29 | ABCB | Stock | 13.617 | 14.4437 | 9.7264 | 11.9148 | 21488.0 |
| 2008-09-29 | ABCO-DELISTED | Stock | 15.6 | 16.49 | 14.985 | 15.145 | 293420.0 |
| 2008-09-29 | ABCW-DELISTED | Stock | 9.05 | 9.05 | 4.76 | 7.21 | 236010.0 |
| 2008-09-29 | ABD-DELISTED | Stock | 7.6 | 7.65 | 7.04 | 7.17 | 385130.0 |
| 2008-09-29 | ABE-DELISTED | Stock | 16.06 | 16.06 | 13.9 | 14.59 | 21573.0 |
| 2008-09-29 | ABEO | Stock | 3750.0 | 3750.0 | 3525.0 | 3562.5 | 3.0 |
| 2008-09-29 | ABFS-DELISTED | Stock | 34.1 | 34.85 | 32.63 | 33.78 | 651213.0 |
| 2008-09-29 | ABG | Stock | 12.26 | 12.54 | 11.26 | 11.3 | 329400.0 |
| 2008-09-29 | ABII-DELISTED | Stock | 67.24 | 68.5 | 65.1301 | 67.1 | 15511.0 |
| 2008-09-29 | ABK-DELISTED | Stock | 2.96 | 3.05 | 2.06 | 2.26 | 23256479.0 |
| 2008-09-29 | ABM | Stock | 21.06 | 21.99 | 20.9 | 20.96 | 358700.0 |
| 2008-09-29 | ABMD-DELISTED | Stock | 18.66 | 18.66 | 17.0 | 17.27 | 292813.0 |
| 2008-09-29 | ABR | Stock | 10.14 | 10.58 | 9.26 | 10.4 | 249500.0 |
| 2008-09-29 | ABT | Stock | 28.2506 | 28.6345 | 27.0703 | 27.5405 | 22588995.0 |
| 2008-09-29 | ABTL-DELISTED | Stock | 6.173 | 6.2319 | 5.3 | 5.3 | 8199.0 |
| 2008-09-29 | ABV-DELISTED | Stock | 52.81 | 52.93 | 48.17 | 49.43 | 975165.0 |
| 2008-09-29 | ABVA-DELISTED | Stock | 3.88 | 3.9 | 3.356 | 3.9 | 1550.0 |
| 2008-09-29 | ABVT-DELISTED | Stock | 51.0 | 51.0 | 51.0 | 51.0 | 1000.0 |
| 2008-09-29 | ABX-DELISTED | Stock | 36.81 | 39.59 | 35.93 | 38.82 | 30972277.0 |
| 2008-09-29 | ACAD | Stock | 2.72 | 3.06 | 2.68 | 2.68 | 199400.0 |
| 2008-09-29 | ACAP-DELISTED | Stock | 42.85 | 44.6501 | 41.31 | 42.5 | 40741.0 |
| 2008-09-29 | ACAS-DELISTED | Stock | 23.92 | 24.4 | 21.3 | 22.46 | 3779223.0 |
> showing 50 of 5,825 rows — these rows as CSV