PREVIEW / stock_daily / 2008-09-30
file: by_date/stock_daily/2008/2008-09-30.parquet size: 184 KB rows: 5,832 symbols: 3,525
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-30 | AAPL | Stock | 3.8661 | 4.1071 | 3.7964 | 4.0593 | 1626682400.0 |
| 2008-09-30 | MSFT | Stock | 25.77 | 26.69 | 25.54 | 26.69 | 107192700.0 |
| 2008-09-30 | NVDA | Stock | 0.2565 | 0.2703 | 0.2538 | 0.2678 | 659044000.0 |
| 2008-09-30 | AMZN | Stock | 3.292 | 3.656 | 3.266 | 3.638 | 260938000.0 |
| 2008-09-30 | TLT | Stock | 97.04 | 97.2899 | 94.6 | 94.88 | 1358052.0 |
| 2008-09-30 | CL | Stock | 37.585 | 37.785 | 37.075 | 37.675 | 7704200.0 |
| 2008-09-30 | A | Stock | 21.0229 | 21.5308 | 20.5508 | 21.216 | 5803517.0 |
| 2008-09-30 | AABA-DELISTED | Stock | 17.15 | 17.62 | 17.0 | 17.3 | 22551863.0 |
| 2008-09-30 | AACC-DELISTED | Stock | 11.51 | 11.55 | 10.54 | 10.54 | 111203.0 |
| 2008-09-30 | AACG | Stock | 9.16 | 9.29 | 8.85 | 9.14 | 52700.0 |
| 2008-09-30 | AAI-DELISTED | Stock | 2.21 | 2.45 | 2.21 | 2.42 | 2222602.0 |
| 2008-09-30 | AAIC-DELISTED | Stock | 32.0 | 40.0 | 28.8 | 40.0 | 568576.0 |
| 2008-09-30 | AAME | Stock | 1.05 | 1.17 | 1.04 | 1.14 | 2200.0 |
| 2008-09-30 | AAON | Stock | 3.5556 | 3.6464 | 3.4805 | 3.5931 | 609019.0 |
| 2008-09-30 | AAP | Stock | 39.5 | 40.11 | 38.5 | 39.66 | 1589100.0 |
| 2008-09-30 | AATI-DELISTED | Stock | 4.11 | 4.69 | 4.11 | 4.66 | 279817.0 |
| 2008-09-30 | AAU-DELISTED | Stock | 1.12 | 1.2 | 1.1 | 1.12 | 55796.0 |
| 2008-09-30 | AAUAF-DELISTED | Stock | 1.12 | 1.1996 | 1.1 | 1.12 | 57796.0 |
| 2008-09-30 | AAV-DELISTED | Stock | 8.78 | 9.19 | 8.78 | 9.17 | 957173.0 |
| 2008-09-30 | AAWW-DELISTED | Stock | 38.03 | 41.91 | 38.03 | 40.24 | 268555.0 |
| 2008-09-30 | AAXJ | Stock | 40.89 | 41.4 | 40.89 | 41.4 | 26114.0 |
| 2008-09-30 | AAXN-DELISTED | Stock | 7.08 | 7.25 | 6.95 | 7.15 | 1062317.0 |
| 2008-09-30 | AB | Stock | 38.98 | 39.25 | 36.03 | 37.01 | 708000.0 |
| 2008-09-30 | ABAX-DELISTED | Stock | 19.03 | 19.89 | 18.81 | 19.84 | 265042.0 |
| 2008-09-30 | ABB-DELISTED | Stock | 18.9 | 19.54 | 18.62 | 19.35 | 7485092.0 |
| 2008-09-30 | ABBC-DELISTED | Stock | 9.75 | 10.13 | 9.69 | 9.97 | 78735.0 |
| 2008-09-30 | ABBNY-DELISTED | Stock | 18.9 | 19.54 | 18.62 | 19.4 | 7581012.0 |
| 2008-09-30 | ABC-DELISTED | Stock | 19.41 | 19.46 | 18.5 | 18.83 | 7247406.0 |
| 2008-09-30 | ABCB | Stock | 11.9148 | 14.4437 | 11.8662 | 14.4437 | 56444.0 |
| 2008-09-30 | ABCO-DELISTED | Stock | 15.227 | 15.392 | 14.788 | 15.098 | 329737.0 |
| 2008-09-30 | ABCW-DELISTED | Stock | 7.654 | 8.075 | 7.066 | 7.35 | 141500.0 |
| 2008-09-30 | ABD-DELISTED | Stock | 7.24 | 7.6 | 6.99 | 7.54 | 370940.0 |
| 2008-09-30 | ABE-DELISTED | Stock | 14.47 | 15.15 | 14.18 | 15.145 | 65742.0 |
| 2008-09-30 | ABEO | Stock | 3587.5 | 3625.0 | 3375.0 | 3500.0 | 9.0 |
| 2008-09-30 | ABFS-DELISTED | Stock | 33.38 | 34.26 | 32.79 | 33.74 | 748539.0 |
| 2008-09-30 | ABG | Stock | 11.3 | 11.63 | 10.83 | 11.52 | 321900.0 |
| 2008-09-30 | ABII-DELISTED | Stock | 67.43 | 68.48 | 65.09 | 68.01 | 26498.0 |
| 2008-09-30 | ABK-DELISTED | Stock | 2.49 | 2.72 | 2.15 | 2.35 | 22691754.0 |
| 2008-09-30 | ABM | Stock | 21.22 | 21.84 | 20.9 | 21.84 | 280000.0 |
| 2008-09-30 | ABMD-DELISTED | Stock | 17.49 | 17.99 | 17.32 | 17.79 | 218293.0 |
| 2008-09-30 | ABR | Stock | 10.33 | 10.46 | 9.66 | 10.0 | 269700.0 |
| 2008-09-30 | ABT | Stock | 28.2362 | 28.2842 | 27.3678 | 27.6269 | 26130888.0 |
| 2008-09-30 | ABTL-DELISTED | Stock | 5.7538 | 5.7538 | 4.9336 | 5.35 | 658530.0 |
| 2008-09-30 | ABV-DELISTED | Stock | 51.65 | 54.55 | 50.42 | 54.53 | 919778.0 |
| 2008-09-30 | ABVA-DELISTED | Stock | 3.895 | 3.9 | 3.8 | 3.8 | 1300.0 |
| 2008-09-30 | ABVT-DELISTED | Stock | 51.0 | 59.0 | 51.0 | 58.0 | 8422.0 |
| 2008-09-30 | ABX-DELISTED | Stock | 38.19 | 38.19 | 36.28 | 36.88 | 17377702.0 |
| 2008-09-30 | ACAD | Stock | 2.7 | 2.89 | 2.68 | 2.68 | 169600.0 |
| 2008-09-30 | ACAP-DELISTED | Stock | 41.05 | 44.448 | 40.0 | 44.2 | 44066.0 |
| 2008-09-30 | ACAS-DELISTED | Stock | 23.94 | 25.86 | 23.3 | 25.35 | 3357808.0 |
> showing 50 of 5,832 rows — these rows as CSV