PREVIEW / stock_daily / 2008-11-13
file: by_date/stock_daily/2008/2008-11-13.parquet size: 176 KB rows: 5,748 symbols: 3,445
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-13 | AAPL | Stock | 3.2096 | 3.4443 | 3.0721 | 3.4443 | 1854087200.0 |
| 2008-11-13 | MSFT | Stock | 20.15 | 21.25 | 18.74 | 21.25 | 148413700.0 |
| 2008-11-13 | NVDA | Stock | 0.175 | 0.1988 | 0.1715 | 0.1985 | 797228000.0 |
| 2008-11-13 | AMZN | Stock | 2.07 | 2.25 | 1.924 | 2.2465 | 338706000.0 |
| 2008-11-13 | TLT | Stock | 94.91 | 95.25 | 93.25 | 93.32 | 1631895.0 |
| 2008-11-13 | CL | Stock | 29.98 | 31.85 | 29.305 | 31.85 | 8868400.0 |
| 2008-11-13 | A | Stock | 13.8197 | 15.093 | 12.9113 | 15.0 | 5505044.0 |
| 2008-11-13 | AABA-DELISTED | Stock | 10.37 | 11.17 | 9.76 | 11.14 | 25053312.0 |
| 2008-11-13 | AACC-DELISTED | Stock | 6.1 | 6.73 | 5.93 | 6.69 | 136918.0 |
| 2008-11-13 | AACG | Stock | 5.87 | 6.22 | 3.56 | 3.62 | 69300.0 |
| 2008-11-13 | AAI-DELISTED | Stock | 3.09 | 3.7 | 2.97 | 3.68 | 4093578.0 |
| 2008-11-13 | AAIC-DELISTED | Stock | 10.2 | 13.4 | 9.8 | 11.0 | 474016.0 |
| 2008-11-13 | AAME | Stock | 0.78 | 0.86 | 0.7 | 0.71 | 8100.0 |
| 2008-11-13 | AAON | Stock | 3.5536 | 3.678 | 3.358 | 3.5635 | 1084894.0 |
| 2008-11-13 | AAP | Stock | 25.0 | 28.75 | 24.74 | 28.6 | 1623500.0 |
| 2008-11-13 | AATI-DELISTED | Stock | 2.65 | 2.92 | 2.58 | 2.91 | 324385.0 |
| 2008-11-13 | AAU-DELISTED | Stock | 0.53 | 0.55 | 0.46 | 0.53 | 128784.0 |
| 2008-11-13 | AAUAF-DELISTED | Stock | 0.53 | 0.55 | 0.46 | 0.53 | 136859.0 |
| 2008-11-13 | AAV-DELISTED | Stock | 5.04 | 5.43 | 4.75 | 5.4 | 1186697.0 |
| 2008-11-13 | AAWW-DELISTED | Stock | 16.81 | 17.98 | 15.42 | 17.92 | 386833.0 |
| 2008-11-13 | AAXJ | Stock | 30.31 | 32.45 | 28.9 | 32.45 | 2208662.0 |
| 2008-11-13 | AAXN-DELISTED | Stock | 3.91 | 4.0 | 3.55 | 3.94 | 859989.0 |
| 2008-11-13 | AB | Stock | 16.94 | 18.97 | 15.8 | 18.68 | 599100.0 |
| 2008-11-13 | ABAX-DELISTED | Stock | 13.25 | 14.37 | 12.71 | 14.27 | 307097.0 |
| 2008-11-13 | ABB-DELISTED | Stock | 10.9 | 11.64 | 10.08 | 11.57 | 8790188.0 |
| 2008-11-13 | ABBC-DELISTED | Stock | 9.88 | 10.35 | 9.66 | 10.35 | 117973.0 |
| 2008-11-13 | ABBNY-DELISTED | Stock | 10.9 | 11.64 | 10.08 | 11.57 | 8794634.0 |
| 2008-11-13 | ABC-DELISTED | Stock | 14.38 | 15.15 | 14.04 | 15.13 | 3447963.0 |
| 2008-11-13 | ABCB | Stock | 7.7811 | 9.2401 | 7.7811 | 9.0942 | 51920.0 |
| 2008-11-13 | ABCO-DELISTED | Stock | 10.733 | 11.102 | 10.145 | 11.047 | 540778.0 |
| 2008-11-13 | ABCW-DELISTED | Stock | 3.8354 | 4.4246 | 3.4958 | 4.4246 | 203030.0 |
| 2008-11-13 | ABD-DELISTED | Stock | 1.75 | 1.77 | 1.33 | 1.39 | 635090.0 |
| 2008-11-13 | ABE-DELISTED | Stock | 10.68 | 12.42 | 10.68 | 12.2 | 72992.0 |
| 2008-11-13 | ABEO | Stock | 1825.0 | 2000.0 | 1625.0 | 1875.0 | 21.0 |
| 2008-11-13 | ABFS-DELISTED | Stock | 24.14 | 26.25 | 23.01 | 25.99 | 370277.0 |
| 2008-11-13 | ABG | Stock | 2.8 | 3.27 | 2.5 | 3.27 | 901600.0 |
| 2008-11-13 | ABII-DELISTED | Stock | 60.05 | 61.49 | 59.85 | 60.56 | 12017.0 |
| 2008-11-13 | ABK-DELISTED | Stock | 1.41 | 1.47 | 1.23 | 1.46 | 19321552.0 |
| 2008-11-13 | ABM | Stock | 14.2 | 15.74 | 13.5 | 15.69 | 238700.0 |
| 2008-11-13 | ABMD-DELISTED | Stock | 14.14 | 15.0593 | 13.28 | 15.02 | 240067.0 |
| 2008-11-13 | ABR | Stock | 4.1 | 4.39 | 3.25 | 4.39 | 428900.0 |
| 2008-11-13 | ABT | Stock | 26.2307 | 27.4973 | 25.7029 | 27.4158 | 23420592.0 |
| 2008-11-13 | ABTL-DELISTED | Stock | 3.1472 | 3.3529 | 2.9025 | 3.3028 | 7166.0 |
| 2008-11-13 | ABV-DELISTED | Stock | 43.63 | 51.3 | 43.61 | 50.51 | 2286299.0 |
| 2008-11-13 | ABX-DELISTED | Stock | 21.33 | 23.6 | 19.15 | 23.3 | 17390210.0 |
| 2008-11-13 | ACAD | Stock | 1.46 | 1.73 | 1.4 | 1.7 | 118400.0 |
| 2008-11-13 | ACAP-DELISTED | Stock | 37.69 | 41.89 | 36.72 | 41.71 | 73778.0 |
| 2008-11-13 | ACAS-DELISTED | Stock | 6.25 | 6.7 | 5.53 | 6.69 | 7946798.0 |
| 2008-11-13 | ACAT-DELISTED | Stock | 6.51 | 6.92 | 6.13 | 6.88 | 40427.0 |
| 2008-11-13 | ACC-DELISTED | Stock | 22.01 | 23.2 | 20.36 | 23.09 | 683851.0 |
> showing 50 of 5,748 rows — these rows as CSV