PREVIEW / stock_daily / 2008-10-24
file: by_date/stock_daily/2008/2008-10-24.parquet size: 174 KB rows: 5,757 symbols: 3,461
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 |
|---|---|---|---|---|---|---|---|
| 2008-10-24 | AAPL | Stock | 3.2261 | 3.4964 | 3.2182 | 3.4421 | 1590058400.0 |
| 2008-10-24 | MSFT | Stock | 21.06 | 22.86 | 20.95 | 21.96 | 153919700.0 |
| 2008-10-24 | NVDA | Stock | 0.15 | 0.1738 | 0.1492 | 0.1652 | 798336000.0 |
| 2008-10-24 | AMZN | Stock | 2.2375 | 2.616 | 2.225 | 2.448 | 392118000.0 |
| 2008-10-24 | TLT | Stock | 98.82 | 99.05 | 96.45 | 96.73 | 1495705.0 |
| 2008-10-24 | CL | Stock | 27.505 | 28.79 | 27.305 | 27.97 | 8117200.0 |
| 2008-10-24 | A | Stock | 13.8197 | 14.5708 | 13.5193 | 14.1273 | 4753759.0 |
| 2008-10-24 | AABA-DELISTED | Stock | 11.31 | 12.33 | 11.31 | 12.11 | 29471297.0 |
| 2008-10-24 | AACC-DELISTED | Stock | 7.92 | 8.91 | 7.78 | 8.27 | 157250.0 |
| 2008-10-24 | AACG | Stock | 7.55 | 8.32 | 7.0 | 8.29 | 8000.0 |
| 2008-10-24 | AAI-DELISTED | Stock | 2.7 | 3.35 | 2.7 | 3.13 | 3378423.0 |
| 2008-10-24 | AAIC-DELISTED | Stock | 6.4 | 10.0 | 6.4 | 9.8 | 510041.0 |
| 2008-10-24 | AAME | Stock | 1.0 | 1.0 | 0.95 | 0.95 | 10200.0 |
| 2008-10-24 | AAON | Stock | 2.7654 | 2.9333 | 2.6686 | 2.8286 | 547762.0 |
| 2008-10-24 | AAP | Stock | 26.0 | 26.74 | 24.92 | 25.91 | 1200800.0 |
| 2008-10-24 | AATI-DELISTED | Stock | 2.26 | 2.51 | 2.26 | 2.28 | 290703.0 |
| 2008-10-24 | AAU-DELISTED | Stock | 0.55 | 0.55 | 0.45 | 0.5 | 116182.0 |
| 2008-10-24 | AAUAF-DELISTED | Stock | 0.55 | 0.55 | 0.45 | 0.5 | 117182.0 |
| 2008-10-24 | AAV-DELISTED | Stock | 5.15 | 5.94 | 5.0 | 5.83 | 1123997.0 |
| 2008-10-24 | AAWW-DELISTED | Stock | 22.11 | 23.4 | 21.7 | 22.35 | 179268.0 |
| 2008-10-24 | AAXJ | Stock | 28.13 | 28.49 | 27.33 | 27.65 | 235788.0 |
| 2008-10-24 | AAXN-DELISTED | Stock | 4.21 | 4.76 | 4.21 | 4.5 | 532854.0 |
| 2008-10-24 | AB | Stock | 18.0 | 20.48 | 17.03 | 19.7 | 602400.0 |
| 2008-10-24 | ABAX-DELISTED | Stock | 11.91 | 12.49 | 11.5 | 11.7 | 458099.0 |
| 2008-10-24 | ABB-DELISTED | Stock | 10.71 | 11.21 | 10.64 | 11.01 | 14910277.0 |
| 2008-10-24 | ABBC-DELISTED | Stock | 9.13 | 9.6399 | 9.0 | 9.2 | 73018.0 |
| 2008-10-24 | ABBNY-DELISTED | Stock | 10.71 | 11.21 | 10.64 | 11.01 | 14916019.0 |
| 2008-10-24 | ABC-DELISTED | Stock | 15.2 | 15.78 | 14.88 | 15.36 | 3751884.0 |
| 2008-10-24 | ABCB | Stock | 9.6681 | 10.0863 | 9.2985 | 9.6778 | 10693.0 |
| 2008-10-24 | ABCO-DELISTED | Stock | 10.973 | 11.982 | 10.973 | 11.072 | 277368.0 |
| 2008-10-24 | ABCW-DELISTED | Stock | 4.6993 | 4.9268 | 3.9968 | 4.63 | 173080.0 |
| 2008-10-24 | ABD-DELISTED | Stock | 2.69 | 2.94 | 2.6 | 2.87 | 789910.0 |
| 2008-10-24 | ABE-DELISTED | Stock | 11.2 | 11.24 | 10.51 | 11.24 | 23773.0 |
| 2008-10-24 | ABEO | Stock | 2375.0 | 2625.0 | 2187.5 | 2462.5 | 32.0 |
| 2008-10-24 | ABFS-DELISTED | Stock | 25.63 | 27.41 | 24.89 | 25.53 | 942985.0 |
| 2008-10-24 | ABG | Stock | 1.95 | 2.13 | 1.75 | 2.1 | 1770800.0 |
| 2008-10-24 | ABII-DELISTED | Stock | 60.1 | 63.73 | 59.51 | 63.73 | 8096.0 |
| 2008-10-24 | ABK-DELISTED | Stock | 1.7 | 2.88 | 1.7 | 2.43 | 43617555.0 |
| 2008-10-24 | ABM | Stock | 13.85 | 14.97 | 13.73 | 14.11 | 490400.0 |
| 2008-10-24 | ABMD-DELISTED | Stock | 11.79 | 12.82 | 11.05 | 12.01 | 257494.0 |
| 2008-10-24 | ABR | Stock | 4.11 | 4.39 | 4.0 | 4.22 | 206300.0 |
| 2008-10-24 | ABT | Stock | 24.8968 | 26.6721 | 24.5658 | 26.0531 | 20906211.0 |
| 2008-10-24 | ABTL-DELISTED | Stock | 2.75 | 2.9 | 2.4 | 2.5 | 15638.0 |
| 2008-10-24 | ABV-DELISTED | Stock | 35.18 | 38.66 | 34.92 | 36.87 | 1175722.0 |
| 2008-10-24 | ABVA-DELISTED | Stock | 3.4 | 3.75 | 3.15 | 3.7 | 7000.0 |
| 2008-10-24 | ABVT-DELISTED | Stock | 36.0 | 39.0 | 36.0 | 39.0 | 5000.0 |
| 2008-10-24 | ABX-DELISTED | Stock | 17.256 | 20.62 | 17.246 | 19.904 | 19817910.0 |
| 2008-10-24 | ACAD | Stock | 1.41 | 1.52 | 1.4 | 1.48 | 141800.0 |
| 2008-10-24 | ACAP-DELISTED | Stock | 35.3 | 42.21 | 35.3 | 40.3 | 101080.0 |
| 2008-10-24 | ACAS-DELISTED | Stock | 10.5 | 11.34 | 9.9 | 10.67 | 3297041.0 |
> showing 50 of 5,757 rows — these rows as CSV