PREVIEW / stock_daily / 2008-10-10
file: by_date/stock_daily/2008/2008-10-10.parquet size: 180 KB rows: 5,899 symbols: 3,562
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 |
|---|---|---|---|---|---|---|---|
| 2008-10-10 | AAPL | Stock | 3.0607 | 3.5714 | 3.0357 | 3.4571 | 2219299600.0 |
| 2008-10-10 | MSFT | Stock | 21.79 | 22.35 | 20.65 | 21.5 | 228467500.0 |
| 2008-10-10 | NVDA | Stock | 0.158 | 0.1833 | 0.157 | 0.1703 | 1200252000.0 |
| 2008-10-10 | AMZN | Stock | 2.6495 | 2.9875 | 2.5525 | 2.8125 | 360434000.0 |
| 2008-10-10 | TLT | Stock | 96.61 | 96.91 | 95.51 | 95.95 | 2199907.0 |
| 2008-10-10 | CL | Stock | 30.6 | 32.105 | 28.705 | 30.375 | 20202200.0 |
| 2008-10-10 | A | Stock | 15.5866 | 16.917 | 14.7711 | 16.0801 | 8203045.0 |
| 2008-10-10 | AABA-DELISTED | Stock | 12.28 | 12.92 | 11.96 | 12.29 | 38184646.0 |
| 2008-10-10 | AACC-DELISTED | Stock | 8.21 | 9.46 | 7.66 | 8.6 | 204439.0 |
| 2008-10-10 | AACG | Stock | 7.44 | 8.0 | 7.44 | 8.0 | 14400.0 |
| 2008-10-10 | AAI-DELISTED | Stock | 1.69 | 2.01 | 1.5 | 1.95 | 4384921.0 |
| 2008-10-10 | AAIC-DELISTED | Stock | 10.8 | 17.6 | 8.8 | 16.4 | 990005.0 |
| 2008-10-10 | AAME | Stock | 0.7 | 1.09 | 0.7 | 1.05 | 8000.0 |
| 2008-10-10 | AAON | Stock | 2.6489 | 3.2553 | 2.5699 | 3.1862 | 1033256.0 |
| 2008-10-10 | AAP | Stock | 26.45 | 27.9 | 25.46 | 26.97 | 2830000.0 |
| 2008-10-10 | AATI-DELISTED | Stock | 3.05 | 3.56 | 2.73 | 3.47 | 957683.0 |
| 2008-10-10 | AAU-DELISTED | Stock | 0.96 | 1.0 | 0.82 | 0.85 | 111521.0 |
| 2008-10-10 | AAUAF-DELISTED | Stock | 0.96 | 1.0 | 0.82 | 0.852 | 119821.0 |
| 2008-10-10 | AAV-DELISTED | Stock | 5.16 | 5.46 | 4.46 | 5.0 | 2981001.0 |
| 2008-10-10 | AAWW-DELISTED | Stock | 25.15 | 25.38 | 20.0 | 23.05 | 615536.0 |
| 2008-10-10 | AAXJ | Stock | 32.36 | 32.82 | 30.37 | 32.55 | 7559.0 |
| 2008-10-10 | AAXN-DELISTED | Stock | 4.82 | 4.95 | 3.75 | 4.65 | 2299658.0 |
| 2008-10-10 | AB | Stock | 23.01 | 26.32 | 17.75 | 24.4 | 1700600.0 |
| 2008-10-10 | ABAX-DELISTED | Stock | 13.64 | 14.69 | 13.3 | 14.3 | 479965.0 |
| 2008-10-10 | ABB-DELISTED | Stock | 14.07 | 14.87 | 13.16 | 14.24 | 14306421.0 |
| 2008-10-10 | ABBC-DELISTED | Stock | 9.21 | 10.34 | 9.21 | 10.33 | 122242.0 |
| 2008-10-10 | ABBNY-DELISTED | Stock | 14.07 | 14.87 | 13.155 | 13.85 | 14357042.0 |
| 2008-10-10 | ABC-DELISTED | Stock | 14.94 | 15.54 | 13.9 | 14.72 | 8526866.0 |
| 2008-10-10 | ABCB | Stock | 9.4249 | 12.6444 | 8.7538 | 12.6249 | 55622.0 |
| 2008-10-10 | ABCO-DELISTED | Stock | 12.774 | 14.091 | 12.544 | 13.761 | 569572.0 |
| 2008-10-10 | ABCW-DELISTED | Stock | 4.5 | 5.15 | 4.0 | 5.14 | 302760.0 |
| 2008-10-10 | ABD-DELISTED | Stock | 4.21 | 4.9 | 3.89 | 4.87 | 574960.0 |
| 2008-10-10 | ABE-DELISTED | Stock | 11.94 | 19.35 | 10.22 | 13.39 | 86308.0 |
| 2008-10-10 | ABEO | Stock | 2875.0 | 2875.0 | 2375.0 | 2587.5 | 18.0 |
| 2008-10-10 | ABFS-DELISTED | Stock | 26.96 | 30.64 | 26.25 | 30.53 | 1530401.0 |
| 2008-10-10 | ABG | Stock | 5.6 | 6.23 | 4.66 | 5.15 | 1278700.0 |
| 2008-10-10 | ABII-DELISTED | Stock | 58.29 | 59.11 | 48.75 | 55.0 | 59977.0 |
| 2008-10-10 | ABK-DELISTED | Stock | 1.31 | 1.71 | 1.2 | 1.7 | 26672228.0 |
| 2008-10-10 | ABM | Stock | 13.1 | 15.19 | 12.0 | 14.35 | 814200.0 |
| 2008-10-10 | ABMD-DELISTED | Stock | 12.6 | 13.26 | 11.04 | 13.11 | 918251.0 |
| 2008-10-10 | ABR | Stock | 4.59 | 5.25 | 4.05 | 5.25 | 667800.0 |
| 2008-10-10 | ABT | Stock | 23.016 | 25.06 | 21.9508 | 23.7261 | 42168195.0 |
| 2008-10-10 | ABTL-DELISTED | Stock | 3.7136 | 3.7136 | 2.5944 | 2.95 | 4612.0 |
| 2008-10-10 | ABV-DELISTED | Stock | 30.36 | 39.58 | 30.06 | 38.3 | 1728207.0 |
| 2008-10-10 | ABVA-DELISTED | Stock | 3.23 | 3.9 | 3.22 | 3.9 | 1500.0 |
| 2008-10-10 | ABX-DELISTED | Stock | 33.97 | 35.48 | 29.71 | 30.18 | 20289320.0 |
| 2008-10-10 | ACAD | Stock | 1.13 | 1.52 | 1.11 | 1.51 | 252100.0 |
| 2008-10-10 | ACAP-DELISTED | Stock | 32.21 | 37.07 | 31.78 | 36.46 | 100488.0 |
| 2008-10-10 | ACAS-DELISTED | Stock | 11.91 | 13.5 | 10.62 | 13.2 | 6740607.0 |
| 2008-10-10 | ACAT-DELISTED | Stock | 6.42 | 6.55 | 5.96 | 6.5 | 60816.0 |
> showing 50 of 5,899 rows — these rows as CSV