PREVIEW / stock_daily / 2008-11-12
file: by_date/stock_daily/2008/2008-11-12.parquet size: 175 KB rows: 5,723 symbols: 3,421
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-12 | AAPL | Stock | 3.3011 | 3.33 | 3.2146 | 3.2186 | 1178976400.0 |
| 2008-11-12 | MSFT | Stock | 20.89 | 21.0 | 20.28 | 20.3 | 90162300.0 |
| 2008-11-12 | NVDA | Stock | 0.189 | 0.1935 | 0.1813 | 0.1835 | 646092000.0 |
| 2008-11-12 | AMZN | Stock | 2.1995 | 2.272 | 2.045 | 2.078 | 295372000.0 |
| 2008-11-12 | TLT | Stock | 95.58 | 96.07 | 95.16 | 95.61 | 1199402.0 |
| 2008-11-12 | CL | Stock | 30.38 | 30.62 | 29.7 | 29.755 | 7035800.0 |
| 2008-11-12 | A | Stock | 14.6996 | 14.7353 | 13.7482 | 13.8555 | 3580837.0 |
| 2008-11-12 | AABA-DELISTED | Stock | 11.01 | 11.34 | 10.02 | 10.39 | 28694659.0 |
| 2008-11-12 | AACC-DELISTED | Stock | 6.19 | 6.49 | 5.97 | 6.06 | 97946.0 |
| 2008-11-12 | AACG | Stock | 4.74 | 5.5 | 4.74 | 4.98 | 105000.0 |
| 2008-11-12 | AAI-DELISTED | Stock | 3.5 | 3.6 | 3.07 | 3.09 | 3020909.0 |
| 2008-11-12 | AAIC-DELISTED | Stock | 11.4 | 13.0 | 10.2 | 10.4 | 315456.0 |
| 2008-11-12 | AAME | Stock | 0.95 | 1.0 | 0.61 | 0.79 | 22500.0 |
| 2008-11-12 | AAON | Stock | 3.7985 | 3.7985 | 3.5081 | 3.5319 | 732544.0 |
| 2008-11-12 | AAP | Stock | 25.82 | 26.55 | 24.67 | 24.88 | 1132400.0 |
| 2008-11-12 | AATI-DELISTED | Stock | 2.63 | 2.69 | 2.61 | 2.67 | 445684.0 |
| 2008-11-12 | AAU-DELISTED | Stock | 0.67 | 0.67 | 0.55 | 0.57 | 67799.0 |
| 2008-11-12 | AAUAF-DELISTED | Stock | 0.67 | 0.67 | 0.55 | 0.5701 | 69699.0 |
| 2008-11-12 | AAV-DELISTED | Stock | 5.4 | 5.46 | 5.0 | 5.09 | 953883.0 |
| 2008-11-12 | AAWW-DELISTED | Stock | 19.5 | 19.5 | 16.14 | 16.44 | 324397.0 |
| 2008-11-12 | AAXJ | Stock | 30.47 | 30.5699 | 29.5 | 29.5 | 61315.0 |
| 2008-11-12 | AAXN-DELISTED | Stock | 4.33 | 4.49 | 3.87 | 3.9 | 638048.0 |
| 2008-11-12 | AB | Stock | 18.6 | 18.82 | 16.97 | 17.17 | 554500.0 |
| 2008-11-12 | ABAX-DELISTED | Stock | 13.62 | 14.06 | 12.91 | 13.23 | 308305.0 |
| 2008-11-12 | ABB-DELISTED | Stock | 11.0 | 11.0 | 10.24 | 10.3 | 5323336.0 |
| 2008-11-12 | ABBC-DELISTED | Stock | 9.76 | 9.96 | 9.68 | 9.76 | 64530.0 |
| 2008-11-12 | ABBNY-DELISTED | Stock | 11.0 | 11.0 | 10.24 | 10.28 | 5324336.0 |
| 2008-11-12 | ABC-DELISTED | Stock | 14.5 | 14.68 | 14.2 | 14.26 | 3060254.0 |
| 2008-11-12 | ABCB | Stock | 9.8432 | 9.8723 | 7.5866 | 7.5866 | 38041.0 |
| 2008-11-12 | ABCO-DELISTED | Stock | 10.701 | 11.25 | 10.421 | 10.749 | 386674.0 |
| 2008-11-12 | ABCW-DELISTED | Stock | 4.34 | 4.5 | 3.86 | 3.86 | 132840.0 |
| 2008-11-12 | ABD-DELISTED | Stock | 2.0168 | 2.0366 | 1.7202 | 1.74 | 408120.0 |
| 2008-11-12 | ABE-DELISTED | Stock | 12.0 | 12.0 | 11.0 | 11.49 | 26921.0 |
| 2008-11-12 | ABEO | Stock | 1937.5 | 1937.5 | 1812.5 | 1812.5 | 10.0 |
| 2008-11-12 | ABFS-DELISTED | Stock | 24.55 | 25.86 | 23.92 | 24.0 | 399054.0 |
| 2008-11-12 | ABG | Stock | 2.87 | 2.89 | 2.76 | 2.77 | 405700.0 |
| 2008-11-12 | ABII-DELISTED | Stock | 62.04 | 62.44 | 59.91 | 62.15 | 21353.0 |
| 2008-11-12 | ABK-DELISTED | Stock | 1.44 | 1.48 | 1.28 | 1.31 | 15108648.0 |
| 2008-11-12 | ABM | Stock | 14.81 | 14.99 | 14.07 | 14.09 | 151500.0 |
| 2008-11-12 | ABMD-DELISTED | Stock | 14.54 | 15.24 | 14.0 | 14.03 | 241199.0 |
| 2008-11-12 | ABR | Stock | 3.96 | 4.19 | 3.46 | 4.15 | 468000.0 |
| 2008-11-12 | ABT | Stock | 26.4706 | 26.9312 | 25.9764 | 26.1491 | 15492080.0 |
| 2008-11-12 | ABTL-DELISTED | Stock | 3.0516 | 3.15 | 2.6578 | 3.15 | 6609.0 |
| 2008-11-12 | ABV-DELISTED | Stock | 44.05 | 44.67 | 41.31 | 43.3 | 1638893.0 |
| 2008-11-12 | ABVA-DELISTED | Stock | 3.47 | 3.47 | 3.47 | 3.47 | 100.0 |
| 2008-11-12 | ABVT-DELISTED | Stock | 34.0 | 35.0 | 32.0 | 32.0 | 1100.0 |
| 2008-11-12 | ABX-DELISTED | Stock | 22.83 | 23.48 | 20.72 | 20.83 | 14843292.0 |
| 2008-11-12 | ACAD | Stock | 1.69 | 1.77 | 1.44 | 1.45 | 57400.0 |
| 2008-11-12 | ACAP-DELISTED | Stock | 37.97 | 38.89 | 37.23 | 37.38 | 70165.0 |
| 2008-11-12 | ACAS-DELISTED | Stock | 6.3 | 6.68 | 5.8703 | 6.03 | 9190541.0 |
> showing 50 of 5,723 rows — these rows as CSV