PREVIEW / stock_daily / 2008-11-10
file: by_date/stock_daily/2008/2008-11-10.parquet size: 174 KB rows: 5,726 symbols: 3,440
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-10 | AAPL | Stock | 3.5775 | 3.5857 | 3.375 | 3.4243 | 1123822000.0 |
| 2008-11-10 | MSFT | Stock | 21.85 | 21.97 | 21.19 | 21.3 | 67106800.0 |
| 2008-11-10 | NVDA | Stock | 0.2263 | 0.2275 | 0.1992 | 0.204 | 576396000.0 |
| 2008-11-10 | AMZN | Stock | 2.499 | 2.534 | 2.343 | 2.423 | 179298000.0 |
| 2008-11-10 | TLT | Stock | 93.8 | 95.1 | 93.68 | 94.7199 | 1352097.0 |
| 2008-11-10 | CL | Stock | 31.75 | 32.27 | 31.255 | 31.775 | 4780400.0 |
| 2008-11-10 | A | Stock | 15.8798 | 16.2446 | 15.2861 | 15.5293 | 3302495.0 |
| 2008-11-10 | AABA-DELISTED | Stock | 12.33 | 12.4 | 11.57 | 11.85 | 16628051.0 |
| 2008-11-10 | AACC-DELISTED | Stock | 6.93 | 6.98 | 6.47 | 6.55 | 82174.0 |
| 2008-11-10 | AACG | Stock | 8.3 | 8.3 | 7.6 | 7.6 | 19000.0 |
| 2008-11-10 | AAI-DELISTED | Stock | 3.75 | 3.87 | 3.64 | 3.7 | 1832091.0 |
| 2008-11-10 | AAIC-DELISTED | Stock | 14.0 | 14.0 | 13.0 | 13.0 | 171562.0 |
| 2008-11-10 | AAME | Stock | 1.01 | 1.01 | 1.0 | 1.0 | 6000.0 |
| 2008-11-10 | AAON | Stock | 3.8479 | 4.2212 | 3.84 | 4.0415 | 1164375.0 |
| 2008-11-10 | AAP | Stock | 29.21 | 29.38 | 27.16 | 27.56 | 751700.0 |
| 2008-11-10 | AATI-DELISTED | Stock | 3.03 | 3.17 | 2.84 | 2.86 | 152241.0 |
| 2008-11-10 | AAU-DELISTED | Stock | 0.77 | 0.77 | 0.67 | 0.73 | 179968.0 |
| 2008-11-10 | AAUAF-DELISTED | Stock | 0.77 | 0.77 | 0.67 | 0.7299 | 201168.0 |
| 2008-11-10 | AAV-DELISTED | Stock | 6.0 | 6.05 | 5.65 | 5.72 | 783546.0 |
| 2008-11-10 | AAWW-DELISTED | Stock | 22.5 | 22.77 | 21.21 | 21.73 | 378599.0 |
| 2008-11-10 | AAXJ | Stock | 33.0 | 33.34 | 32.17 | 32.5699 | 204920.0 |
| 2008-11-10 | AAXN-DELISTED | Stock | 4.82 | 4.86 | 4.59 | 4.68 | 385864.0 |
| 2008-11-10 | AB | Stock | 21.21 | 21.4 | 19.07 | 19.36 | 390200.0 |
| 2008-11-10 | ABAX-DELISTED | Stock | 15.3 | 15.43 | 14.8 | 14.93 | 149858.0 |
| 2008-11-10 | ABB-DELISTED | Stock | 12.97 | 13.01 | 11.88 | 12.11 | 6234220.0 |
| 2008-11-10 | ABBC-DELISTED | Stock | 10.1 | 10.25 | 9.76 | 9.78 | 42210.0 |
| 2008-11-10 | ABBNY-DELISTED | Stock | 12.97 | 13.01 | 11.88 | 12.08 | 6323820.0 |
| 2008-11-10 | ABC-DELISTED | Stock | 15.52 | 15.52 | 14.94 | 15.16 | 3586368.0 |
| 2008-11-10 | ABCB | Stock | 10.699 | 11.1173 | 9.5903 | 9.6 | 21282.0 |
| 2008-11-10 | ABCO-DELISTED | Stock | 11.88 | 12.065 | 11.155 | 11.315 | 184684.0 |
| 2008-11-10 | ABCW-DELISTED | Stock | 5.23 | 5.24 | 4.38 | 4.57 | 147910.0 |
| 2008-11-10 | ABD-DELISTED | Stock | 2.52 | 2.63 | 2.23 | 2.25 | 181000.0 |
| 2008-11-10 | ABE-DELISTED | Stock | 13.59 | 13.708 | 12.88 | 12.985 | 13966.0 |
| 2008-11-10 | ABEO | Stock | 2125.0 | 2125.0 | 1750.0 | 1750.0 | 7.0 |
| 2008-11-10 | ABFS-DELISTED | Stock | 25.79 | 25.97 | 24.25 | 25.09 | 389631.0 |
| 2008-11-10 | ABG | Stock | 3.66 | 3.76 | 3.08 | 3.2 | 450500.0 |
| 2008-11-10 | ABII-DELISTED | Stock | 65.78 | 66.5 | 64.25 | 66.5 | 3184.0 |
| 2008-11-10 | ABK-DELISTED | Stock | 1.82 | 1.82 | 1.52 | 1.58 | 15358291.0 |
| 2008-11-10 | ABM | Stock | 16.14 | 16.19 | 15.15 | 15.45 | 137300.0 |
| 2008-11-10 | ABMD-DELISTED | Stock | 14.9 | 15.09 | 14.44 | 14.7 | 239892.0 |
| 2008-11-10 | ABR | Stock | 4.5 | 4.9 | 4.1 | 4.11 | 292200.0 |
| 2008-11-10 | ABT | Stock | 26.8688 | 27.291 | 26.5329 | 26.5713 | 15453939.0 |
| 2008-11-10 | ABTL-DELISTED | Stock | 3.4 | 4.1995 | 2.5 | 3.0 | 42799.0 |
| 2008-11-10 | ABV-DELISTED | Stock | 47.48 | 48.77 | 45.5 | 46.63 | 974742.0 |
| 2008-11-10 | ABX-DELISTED | Stock | 25.27 | 25.5 | 24.12 | 24.98 | 12768940.0 |
| 2008-11-10 | ACAD | Stock | 1.9 | 1.94 | 1.8 | 1.82 | 72300.0 |
| 2008-11-10 | ACAP-DELISTED | Stock | 38.55 | 39.76 | 35.98 | 37.19 | 122760.0 |
| 2008-11-10 | ACAS-DELISTED | Stock | 9.82 | 10.58 | 7.65 | 7.93 | 18682625.0 |
| 2008-11-10 | ACAT-DELISTED | Stock | 7.74 | 7.75 | 7.01 | 7.22 | 37458.0 |
| 2008-11-10 | ACC-DELISTED | Stock | 24.58 | 24.76 | 21.35 | 21.73 | 668188.0 |
> showing 50 of 5,726 rows — these rows as CSV