PREVIEW / stock_daily / 2008-11-25
file: by_date/stock_daily/2008/2008-11-25.parquet size: 175 KB rows: 5,764 symbols: 3,463
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-25 | AAPL | Stock | 3.3796 | 3.3825 | 3.1486 | 3.2429 | 1235292800.0 |
| 2008-11-25 | MSFT | Stock | 20.86 | 20.93 | 19.55 | 19.99 | 92948100.0 |
| 2008-11-25 | NVDA | Stock | 0.1775 | 0.178 | 0.1698 | 0.1748 | 528256000.0 |
| 2008-11-25 | AMZN | Stock | 2.1045 | 2.1445 | 1.9805 | 2.1095 | 260300000.0 |
| 2008-11-25 | TLT | Stock | 103.95 | 104.47 | 102.68 | 104.29 | 2632783.0 |
| 2008-11-25 | CL | Stock | 32.07 | 32.6 | 30.87 | 31.37 | 9341200.0 |
| 2008-11-25 | A | Stock | 13.877 | 13.877 | 12.9471 | 13.269 | 6343565.0 |
| 2008-11-25 | AABA-DELISTED | Stock | 10.17 | 10.2 | 9.83 | 10.05 | 17536560.0 |
| 2008-11-25 | AACC-DELISTED | Stock | 5.61 | 5.81 | 5.3 | 5.45 | 103216.0 |
| 2008-11-25 | AACG | Stock | 5.36 | 5.64 | 5.1 | 5.5 | 72800.0 |
| 2008-11-25 | AAI-DELISTED | Stock | 2.85 | 3.11 | 2.76 | 3.07 | 2461417.0 |
| 2008-11-25 | AAIC-DELISTED | Stock | 7.0 | 7.002 | 3.8 | 3.8 | 988821.0 |
| 2008-11-25 | AAME | Stock | 0.82 | 1.08 | 0.66 | 0.75 | 11300.0 |
| 2008-11-25 | AAON | Stock | 3.4884 | 3.4923 | 3.364 | 3.4686 | 1622025.0 |
| 2008-11-25 | AAP | Stock | 28.65 | 29.32 | 27.9 | 29.18 | 1385200.0 |
| 2008-11-25 | AATI-DELISTED | Stock | 2.01 | 2.19 | 2.01 | 2.16 | 408716.0 |
| 2008-11-25 | AAU-DELISTED | Stock | 0.52 | 0.53 | 0.45 | 0.46 | 53943.0 |
| 2008-11-25 | AAUAF-DELISTED | Stock | 0.5201 | 0.53 | 0.45 | 0.4601 | 54943.0 |
| 2008-11-25 | AAV-DELISTED | Stock | 5.24 | 5.24 | 4.83 | 4.93 | 876241.0 |
| 2008-11-25 | AAWW-DELISTED | Stock | 12.8 | 13.99 | 11.78 | 13.92 | 540347.0 |
| 2008-11-25 | AAXJ | Stock | 30.0 | 30.0 | 28.17 | 28.88 | 307793.0 |
| 2008-11-25 | AAXN-DELISTED | Stock | 3.73 | 4.05 | 3.57 | 3.83 | 1129570.0 |
| 2008-11-25 | AB | Stock | 15.58 | 16.05 | 14.35 | 15.31 | 513100.0 |
| 2008-11-25 | ABAX-DELISTED | Stock | 14.2 | 14.2 | 13.01 | 13.47 | 267772.0 |
| 2008-11-25 | ABB-DELISTED | Stock | 12.75 | 12.78 | 11.87 | 12.45 | 11541592.0 |
| 2008-11-25 | ABBC-DELISTED | Stock | 10.2 | 10.25 | 9.91 | 10.25 | 359297.0 |
| 2008-11-25 | ABBNY-DELISTED | Stock | 12.75 | 12.78 | 11.87 | 12.4 | 11542292.0 |
| 2008-11-25 | ABC-DELISTED | Stock | 15.4 | 15.4 | 14.6 | 14.86 | 4725820.0 |
| 2008-11-25 | ABCB | Stock | 9.0456 | 9.1915 | 8.5885 | 8.8024 | 8842.0 |
| 2008-11-25 | ABCO-DELISTED | Stock | 11.305 | 11.585 | 10.74 | 11.57 | 332076.0 |
| 2008-11-25 | ABCW-DELISTED | Stock | 2.55 | 2.55 | 2.2 | 2.4 | 112880.0 |
| 2008-11-25 | ABD-DELISTED | Stock | 1.0 | 1.03 | 0.84 | 0.9 | 378550.0 |
| 2008-11-25 | ABE-DELISTED | Stock | 11.16 | 11.3 | 10.87 | 11.0 | 86689.0 |
| 2008-11-25 | ABEO | Stock | 1000.0 | 1250.0 | 1000.0 | 1187.5 | 12.0 |
| 2008-11-25 | ABFS-DELISTED | Stock | 25.22 | 25.83 | 24.135 | 25.13 | 554108.0 |
| 2008-11-25 | ABG | Stock | 3.5 | 3.69 | 3.32 | 3.46 | 275900.0 |
| 2008-11-25 | ABII-DELISTED | Stock | 51.91 | 53.59 | 50.2 | 53.59 | 22030.0 |
| 2008-11-25 | ABK-DELISTED | Stock | 1.51 | 1.51 | 1.26 | 1.38 | 9920435.0 |
| 2008-11-25 | ABM | Stock | 15.89 | 15.94 | 15.26 | 15.91 | 220900.0 |
| 2008-11-25 | ABMD-DELISTED | Stock | 13.2 | 13.24 | 12.46 | 13.06 | 337797.0 |
| 2008-11-25 | ABR | Stock | 1.94 | 2.65 | 1.9 | 2.65 | 298200.0 |
| 2008-11-25 | ABT | Stock | 24.6617 | 25.0696 | 24.11 | 24.5754 | 32971655.0 |
| 2008-11-25 | ABTL-DELISTED | Stock | 3.1909 | 3.3091 | 2.7773 | 3.25 | 8230.0 |
| 2008-11-25 | ABV-DELISTED | Stock | 45.22 | 45.7 | 42.01 | 43.02 | 1652986.0 |
| 2008-11-25 | ABVA-DELISTED | Stock | 2.58 | 2.58 | 2.01 | 2.06 | 8185.0 |
| 2008-11-25 | ABVT-DELISTED | Stock | 36.5 | 36.5 | 36.5 | 36.5 | 100.0 |
| 2008-11-25 | ABX-DELISTED | Stock | 28.9 | 29.0 | 26.1 | 27.74 | 16858501.0 |
| 2008-11-25 | ACAD | Stock | 1.02 | 1.3 | 0.95 | 1.15 | 517400.0 |
| 2008-11-25 | ACAP-DELISTED | Stock | 34.8 | 35.38 | 32.43 | 35.0 | 106015.0 |
| 2008-11-25 | ACAS-DELISTED | Stock | 4.58 | 4.58 | 3.98 | 4.07 | 4711978.0 |
> showing 50 of 5,764 rows — these rows as CSV