PREVIEW / stock_daily / 2008-10-07
file: by_date/stock_daily/2008/2008-10-07.parquet size: 182 KB rows: 5,842 symbols: 3,521
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 |
|---|---|---|---|---|---|---|---|
| 2008-10-07 | AAPL | Stock | 3.5886 | 3.625 | 3.1768 | 3.1843 | 1878772000.0 |
| 2008-10-07 | MSFT | Stock | 24.98 | 25.21 | 23.14 | 23.23 | 145941200.0 |
| 2008-10-07 | NVDA | Stock | 0.2033 | 0.2038 | 0.1795 | 0.181 | 1059984000.0 |
| 2008-10-07 | AMZN | Stock | 3.2895 | 3.3215 | 2.925 | 2.926 | 255120000.0 |
| 2008-10-07 | TLT | Stock | 98.32 | 99.67 | 97.98 | 98.87 | 1971958.0 |
| 2008-10-07 | CL | Stock | 36.945 | 37.12 | 35.7 | 35.825 | 11646400.0 |
| 2008-10-07 | A | Stock | 19.4993 | 19.671 | 17.9256 | 17.9614 | 5406346.0 |
| 2008-10-07 | AABA-DELISTED | Stock | 15.19 | 15.4935 | 14.53 | 14.59 | 27446571.0 |
| 2008-10-07 | AACC-DELISTED | Stock | 10.5 | 10.59 | 9.26 | 9.38 | 91291.0 |
| 2008-10-07 | AACG | Stock | 7.7 | 7.7 | 7.16 | 7.69 | 27300.0 |
| 2008-10-07 | AAI-DELISTED | Stock | 2.07 | 2.19 | 1.79 | 1.79 | 2609730.0 |
| 2008-10-07 | AAIC-DELISTED | Stock | 23.2 | 24.6 | 18.0 | 18.0 | 579243.0 |
| 2008-10-07 | AAME | Stock | 1.0 | 1.01 | 0.52 | 1.0 | 7700.0 |
| 2008-10-07 | AAON | Stock | 3.2968 | 3.36 | 2.9827 | 3.0064 | 606487.0 |
| 2008-10-07 | AAP | Stock | 31.96 | 32.78 | 27.73 | 28.6 | 6364400.0 |
| 2008-10-07 | AATI-DELISTED | Stock | 3.67 | 4.38 | 3.52 | 3.75 | 473321.0 |
| 2008-10-07 | AAU-DELISTED | Stock | 0.94 | 1.0 | 0.94 | 0.96 | 85175.0 |
| 2008-10-07 | AAUAF-DELISTED | Stock | 0.95 | 1.0 | 0.94 | 0.9601 | 86875.0 |
| 2008-10-07 | AAV-DELISTED | Stock | 7.25 | 7.43 | 6.27 | 6.34 | 1973920.0 |
| 2008-10-07 | AAWW-DELISTED | Stock | 31.0 | 31.62 | 27.3 | 27.66 | 502966.0 |
| 2008-10-07 | AAXJ | Stock | 36.01 | 36.03 | 35.7 | 35.7 | 4950.0 |
| 2008-10-07 | AAXN-DELISTED | Stock | 6.56 | 6.75 | 5.99 | 5.99 | 860524.0 |
| 2008-10-07 | AB | Stock | 34.76 | 35.48 | 30.0 | 30.89 | 763100.0 |
| 2008-10-07 | ABAX-DELISTED | Stock | 17.1 | 17.1 | 16.3 | 16.39 | 381571.0 |
| 2008-10-07 | ABB-DELISTED | Stock | 16.46 | 16.6 | 14.72 | 14.81 | 11464722.0 |
| 2008-10-07 | ABBC-DELISTED | Stock | 9.93 | 10.02 | 9.62 | 9.87 | 41632.0 |
| 2008-10-07 | ABBNY-DELISTED | Stock | 16.46 | 16.6 | 14.72 | 14.88 | 11490122.0 |
| 2008-10-07 | ABC-DELISTED | Stock | 17.42 | 17.61 | 16.7 | 16.73 | 3444954.0 |
| 2008-10-07 | ABCB | Stock | 12.5665 | 12.8777 | 9.7847 | 10.203 | 29816.0 |
| 2008-10-07 | ABCO-DELISTED | Stock | 15.08 | 15.231 | 14.41 | 14.435 | 257270.0 |
| 2008-10-07 | ABCW-DELISTED | Stock | 6.5447 | 7.233 | 6.2354 | 6.2553 | 150360.0 |
| 2008-10-07 | ABD-DELISTED | Stock | 6.4261 | 6.5363 | 5.5839 | 5.5839 | 297330.0 |
| 2008-10-07 | ABE-DELISTED | Stock | 12.96 | 13.87 | 12.96 | 13.18 | 108546.0 |
| 2008-10-07 | ABEO | Stock | 2875.0 | 3000.0 | 2875.0 | 3000.0 | 8.0 |
| 2008-10-07 | ABFS-DELISTED | Stock | 29.98 | 30.25 | 28.68 | 29.43 | 911578.0 |
| 2008-10-07 | ABG | Stock | 8.75 | 8.75 | 7.58 | 7.74 | 710400.0 |
| 2008-10-07 | ABII-DELISTED | Stock | 60.76 | 65.03 | 58.0 | 62.9 | 29632.0 |
| 2008-10-07 | ABK-DELISTED | Stock | 3.32 | 3.4 | 2.5 | 2.61 | 14971406.0 |
| 2008-10-07 | ABM | Stock | 19.8 | 19.92 | 18.14 | 18.15 | 475900.0 |
| 2008-10-07 | ABMD-DELISTED | Stock | 16.2 | 16.33 | 15.05 | 15.19 | 392906.0 |
| 2008-10-07 | ABR | Stock | 8.66 | 9.18 | 6.71 | 6.75 | 334400.0 |
| 2008-10-07 | ABT | Stock | 27.2958 | 27.9436 | 26.7297 | 26.8112 | 25050229.0 |
| 2008-10-07 | ABTL-DELISTED | Stock | 3.7523 | 3.7523 | 2.848 | 3.2477 | 40878.0 |
| 2008-10-07 | ABV-DELISTED | Stock | 46.32 | 47.25 | 41.15 | 41.33 | 1194625.0 |
| 2008-10-07 | ABVA-DELISTED | Stock | 3.54 | 3.68 | 3.1 | 3.1 | 2200.0 |
| 2008-10-07 | ABVT-DELISTED | Stock | 44.0 | 44.5 | 44.0 | 44.5 | 787.0 |
| 2008-10-07 | ABX-DELISTED | Stock | 31.58 | 32.12 | 30.02 | 30.55 | 26398730.0 |
| 2008-10-07 | ACAD | Stock | 1.81 | 2.1 | 1.51 | 1.52 | 238300.0 |
| 2008-10-07 | ACAP-DELISTED | Stock | 41.17 | 42.87 | 38.6 | 38.68 | 72663.0 |
| 2008-10-07 | ACAS-DELISTED | Stock | 18.98 | 21.49 | 14.95 | 15.12 | 4484548.0 |
> showing 50 of 5,842 rows — these rows as CSV