PREVIEW / stock_daily / 2008-10-22
file: by_date/stock_daily/2008/2008-10-22.parquet size: 176 KB rows: 5,734 symbols: 3,449
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 |
|---|---|---|---|---|---|---|---|
| 2008-10-22 | AAPL | Stock | 3.4775 | 3.6161 | 3.3189 | 3.4596 | 2248808800.0 |
| 2008-10-22 | MSFT | Stock | 23.04 | 23.06 | 20.9 | 21.53 | 150054800.0 |
| 2008-10-22 | NVDA | Stock | 0.1775 | 0.185 | 0.1685 | 0.1733 | 600996000.0 |
| 2008-10-22 | AMZN | Stock | 2.5025 | 2.6235 | 2.395 | 2.4995 | 390264000.0 |
| 2008-10-22 | TLT | Stock | 96.12 | 97.49 | 95.85 | 97.05 | 1071261.0 |
| 2008-10-22 | CL | Stock | 30.85 | 31.115 | 28.915 | 29.41 | 10646800.0 |
| 2008-10-22 | A | Stock | 16.1731 | 16.1731 | 14.6924 | 15.1931 | 4337994.0 |
| 2008-10-22 | AABA-DELISTED | Stock | 12.37 | 12.84 | 12.35 | 12.41 | 35465600.0 |
| 2008-10-22 | AACC-DELISTED | Stock | 8.47 | 8.88 | 8.43 | 8.7 | 113708.0 |
| 2008-10-22 | AACG | Stock | 8.77 | 8.77 | 8.4 | 8.41 | 2500.0 |
| 2008-10-22 | AAI-DELISTED | Stock | 3.05 | 3.49 | 2.86 | 3.46 | 5965888.0 |
| 2008-10-22 | AAIC-DELISTED | Stock | 12.8 | 12.8 | 10.6 | 10.8 | 466163.0 |
| 2008-10-22 | AAME | Stock | 1.0 | 1.0 | 1.0 | 1.0 | 900.0 |
| 2008-10-22 | AAON | Stock | 2.8938 | 3.0084 | 2.8247 | 2.8622 | 212119.0 |
| 2008-10-22 | AAP | Stock | 28.46 | 29.09 | 27.17 | 28.15 | 1736600.0 |
| 2008-10-22 | AATI-DELISTED | Stock | 3.2 | 3.24 | 2.98 | 3.03 | 192429.0 |
| 2008-10-22 | AAU-DELISTED | Stock | 0.63 | 0.64 | 0.58 | 0.64 | 83518.0 |
| 2008-10-22 | AAUAF-DELISTED | Stock | 0.63 | 0.64 | 0.58 | 0.64 | 104018.0 |
| 2008-10-22 | AAV-DELISTED | Stock | 6.51 | 6.51 | 5.8 | 6.01 | 1637179.0 |
| 2008-10-22 | AAWW-DELISTED | Stock | 28.4 | 29.22 | 25.2 | 26.21 | 302184.0 |
| 2008-10-22 | AAXJ | Stock | 31.56 | 31.56 | 29.46 | 29.9 | 144459.0 |
| 2008-10-22 | AAXN-DELISTED | Stock | 4.74 | 4.82 | 4.6 | 4.66 | 320135.0 |
| 2008-10-22 | AB | Stock | 22.59 | 23.0 | 20.92 | 21.44 | 486700.0 |
| 2008-10-22 | ABAX-DELISTED | Stock | 13.64 | 14.205 | 12.93 | 12.98 | 255484.0 |
| 2008-10-22 | ABB-DELISTED | Stock | 14.2 | 14.61 | 13.53 | 13.96 | 4938675.0 |
| 2008-10-22 | ABBC-DELISTED | Stock | 9.62 | 9.92 | 9.31 | 9.65 | 68213.0 |
| 2008-10-22 | ABBNY-DELISTED | Stock | 14.2 | 14.61 | 13.53 | 13.96 | 5073387.0 |
| 2008-10-22 | ABC-DELISTED | Stock | 16.0 | 16.58 | 15.91 | 16.14 | 5342152.0 |
| 2008-10-22 | ABCB | Stock | 10.4754 | 11.0297 | 9.7264 | 9.7264 | 29507.0 |
| 2008-10-22 | ABCO-DELISTED | Stock | 11.973 | 12.332 | 11.758 | 11.982 | 281172.0 |
| 2008-10-22 | ABCW-DELISTED | Stock | 5.5106 | 5.9049 | 5.3233 | 5.55 | 160710.0 |
| 2008-10-22 | ABD-DELISTED | Stock | 3.65 | 3.65 | 3.2189 | 3.28 | 269850.0 |
| 2008-10-22 | ABE-DELISTED | Stock | 13.58 | 13.58 | 12.0 | 12.3 | 13219.0 |
| 2008-10-22 | ABEO | Stock | 2850.0 | 2850.0 | 2437.5 | 2500.0 | 25.0 |
| 2008-10-22 | ABFS-DELISTED | Stock | 28.99 | 29.95 | 26.87 | 28.01 | 1169114.0 |
| 2008-10-22 | ABG | Stock | 3.16 | 3.34 | 2.83 | 2.84 | 507000.0 |
| 2008-10-22 | ABII-DELISTED | Stock | 64.0 | 64.8 | 62.25 | 62.25 | 7041.0 |
| 2008-10-22 | ABK-DELISTED | Stock | 2.88 | 2.92 | 2.45 | 2.61 | 21275897.0 |
| 2008-10-22 | ABM | Stock | 14.85 | 15.48 | 14.55 | 15.0 | 453700.0 |
| 2008-10-22 | ABMD-DELISTED | Stock | 13.03 | 13.03 | 10.82 | 12.27 | 286978.0 |
| 2008-10-22 | ABR | Stock | 4.87 | 4.97 | 4.7 | 4.71 | 122100.0 |
| 2008-10-22 | ABT | Stock | 26.3794 | 26.7488 | 25.2135 | 25.842 | 22948312.0 |
| 2008-10-22 | ABTL-DELISTED | Stock | 2.75 | 2.75 | 2.4 | 2.6 | 22239.0 |
| 2008-10-22 | ABV-DELISTED | Stock | 41.75 | 42.18 | 34.3 | 36.77 | 1754641.0 |
| 2008-10-22 | ABVA-DELISTED | Stock | 3.16 | 3.78 | 3.16 | 3.38 | 3450.0 |
| 2008-10-22 | ABVT-DELISTED | Stock | 50.5 | 50.5 | 45.0 | 46.0 | 6422.0 |
| 2008-10-22 | ABX-DELISTED | Stock | 22.75 | 22.78 | 20.05 | 20.17 | 20598523.0 |
| 2008-10-22 | ACAD | Stock | 1.74 | 1.79 | 1.64 | 1.64 | 57200.0 |
| 2008-10-22 | ACAP-DELISTED | Stock | 37.92 | 39.37 | 37.13 | 39.11 | 50698.0 |
| 2008-10-22 | ACAS-DELISTED | Stock | 14.84 | 14.98 | 12.66 | 13.04 | 6372471.0 |
> showing 50 of 5,734 rows — these rows as CSV