PREVIEW / stock_daily / 2008-11-11
file: by_date/stock_daily/2008/2008-11-11.parquet size: 174 KB rows: 5,689 symbols: 3,409
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-11 | AAPL | Stock | 3.3861 | 3.4704 | 3.295 | 3.3846 | 1224538000.0 |
| 2008-11-11 | MSFT | Stock | 21.29 | 21.3 | 20.79 | 21.2 | 78014500.0 |
| 2008-11-11 | NVDA | Stock | 0.201 | 0.2025 | 0.193 | 0.195 | 576484000.0 |
| 2008-11-11 | AMZN | Stock | 2.355 | 2.403 | 2.2405 | 2.315 | 198784000.0 |
| 2008-11-11 | TLT | Stock | 95.21 | 95.81 | 94.96 | 95.0001 | 695968.0 |
| 2008-11-11 | CL | Stock | 31.6 | 32.07 | 30.54 | 30.955 | 7028000.0 |
| 2008-11-11 | A | Stock | 15.372 | 15.5222 | 14.6924 | 14.9785 | 3041349.0 |
| 2008-11-11 | AABA-DELISTED | Stock | 11.56 | 11.67 | 11.06 | 11.38 | 29001411.0 |
| 2008-11-11 | AACC-DELISTED | Stock | 6.21 | 6.7 | 6.05 | 6.32 | 122596.0 |
| 2008-11-11 | AACG | Stock | 7.4 | 7.4 | 4.23 | 4.23 | 59700.0 |
| 2008-11-11 | AAI-DELISTED | Stock | 3.68 | 3.74 | 3.52 | 3.6 | 1617439.0 |
| 2008-11-11 | AAIC-DELISTED | Stock | 13.0 | 13.0 | 12.0 | 12.0 | 167107.0 |
| 2008-11-11 | AAME | Stock | 1.0 | 1.0 | 1.0 | 1.0 | 400.0 |
| 2008-11-11 | AAON | Stock | 4.0138 | 4.0672 | 3.7728 | 3.8222 | 1234744.0 |
| 2008-11-11 | AAP | Stock | 27.56 | 27.59 | 25.85 | 26.62 | 1217700.0 |
| 2008-11-11 | AATI-DELISTED | Stock | 2.82 | 2.84 | 2.64 | 2.667 | 153707.0 |
| 2008-11-11 | AAU-DELISTED | Stock | 0.72 | 0.73 | 0.67 | 0.67 | 29840.0 |
| 2008-11-11 | AAUAF-DELISTED | Stock | 0.7202 | 0.73 | 0.67 | 0.6701 | 30840.0 |
| 2008-11-11 | AAV-DELISTED | Stock | 5.78 | 5.78 | 5.41 | 5.53 | 542561.0 |
| 2008-11-11 | AAWW-DELISTED | Stock | 21.49 | 21.545 | 19.65 | 19.78 | 190551.0 |
| 2008-11-11 | AAXJ | Stock | 31.58 | 31.98 | 30.62 | 30.62 | 145728.0 |
| 2008-11-11 | AAXN-DELISTED | Stock | 4.64 | 4.73 | 4.32 | 4.42 | 418473.0 |
| 2008-11-11 | AB | Stock | 19.25 | 19.6 | 18.16 | 19.12 | 432000.0 |
| 2008-11-11 | ABAX-DELISTED | Stock | 14.81 | 14.83 | 13.69 | 13.72 | 855306.0 |
| 2008-11-11 | ABB-DELISTED | Stock | 11.53 | 11.76 | 11.21 | 11.49 | 4799929.0 |
| 2008-11-11 | ABBC-DELISTED | Stock | 9.77 | 10.0 | 9.66 | 9.73 | 47288.0 |
| 2008-11-11 | ABBNY-DELISTED | Stock | 11.59 | 11.76 | 11.21 | 11.41 | 4799929.0 |
| 2008-11-11 | ABC-DELISTED | Stock | 15.04 | 15.12 | 14.46 | 14.7 | 5020853.0 |
| 2008-11-11 | ABCB | Stock | 9.5805 | 10.1739 | 9.279 | 10.1058 | 16553.0 |
| 2008-11-11 | ABCO-DELISTED | Stock | 11.23 | 11.23 | 10.555 | 10.795 | 357526.0 |
| 2008-11-11 | ABCW-DELISTED | Stock | 4.5 | 4.65 | 4.34 | 4.45 | 97600.0 |
| 2008-11-11 | ABD-DELISTED | Stock | 2.24 | 2.27 | 2.07 | 2.07 | 166850.0 |
| 2008-11-11 | ABE-DELISTED | Stock | 12.5 | 12.65 | 11.96 | 12.05 | 11888.0 |
| 2008-11-11 | ABEO | Stock | 1937.5 | 2000.0 | 1812.5 | 1937.5 | 12.0 |
| 2008-11-11 | ABFS-DELISTED | Stock | 24.78 | 25.85 | 24.08 | 25.16 | 279113.0 |
| 2008-11-11 | ABG | Stock | 3.17 | 3.17 | 2.85 | 2.87 | 790700.0 |
| 2008-11-11 | ABII-DELISTED | Stock | 64.27 | 65.47 | 61.85 | 62.17 | 13961.0 |
| 2008-11-11 | ABK-DELISTED | Stock | 1.55 | 1.56 | 1.36 | 1.51 | 15022758.0 |
| 2008-11-11 | ABM | Stock | 15.26 | 15.56 | 14.88 | 14.99 | 149300.0 |
| 2008-11-11 | ABMD-DELISTED | Stock | 14.61 | 15.5 | 14.19 | 14.62 | 290300.0 |
| 2008-11-11 | ABR | Stock | 4.0 | 4.38 | 4.0 | 4.2 | 432100.0 |
| 2008-11-11 | ABT | Stock | 26.2595 | 27.0943 | 26.1059 | 26.4706 | 14284494.0 |
| 2008-11-11 | ABTL-DELISTED | Stock | 2.9503 | 3.1497 | 2.8498 | 3.1497 | 7344.0 |
| 2008-11-11 | ABV-DELISTED | Stock | 44.94 | 46.61 | 44.3 | 46.24 | 2093844.0 |
| 2008-11-11 | ABX-DELISTED | Stock | 24.27 | 24.37 | 22.94 | 23.4 | 8827303.0 |
| 2008-11-11 | ACAD | Stock | 1.82 | 1.87 | 1.71 | 1.72 | 100900.0 |
| 2008-11-11 | ACAP-DELISTED | Stock | 36.35 | 39.5 | 36.35 | 38.31 | 101527.0 |
| 2008-11-11 | ACAS-DELISTED | Stock | 6.378 | 7.435 | 5.889 | 6.75 | 11616440.0 |
| 2008-11-11 | ACAT-DELISTED | Stock | 7.14 | 7.14 | 6.69 | 6.79 | 30605.0 |
| 2008-11-11 | ACC-DELISTED | Stock | 21.43 | 22.66 | 20.78 | 22.26 | 532941.0 |
> showing 50 of 5,689 rows — these rows as CSV