PREVIEW / stock_daily / 2008-11-26
file: by_date/stock_daily/2008/2008-11-26.parquet size: 175 KB rows: 5,767 symbols: 3,473
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-26 | AAPL | Stock | 3.2114 | 3.4018 | 3.2089 | 3.3929 | 899836000.0 |
| 2008-11-26 | MSFT | Stock | 19.73 | 20.68 | 19.73 | 20.49 | 79678300.0 |
| 2008-11-26 | NVDA | Stock | 0.1718 | 0.1908 | 0.1708 | 0.1903 | 600792000.0 |
| 2008-11-26 | AMZN | Stock | 2.0435 | 2.2 | 2.0145 | 2.198 | 268794000.0 |
| 2008-11-26 | TLT | Stock | 104.72 | 105.62 | 104.09 | 104.43 | 2577729.0 |
| 2008-11-26 | CL | Stock | 30.8 | 31.78 | 30.5 | 31.745 | 6487400.0 |
| 2008-11-26 | A | Stock | 12.8827 | 13.412 | 12.618 | 13.3691 | 4566567.0 |
| 2008-11-26 | AABA-DELISTED | Stock | 9.91 | 10.58 | 9.9 | 10.58 | 13462442.0 |
| 2008-11-26 | AACC-DELISTED | Stock | 5.34 | 6.02 | 5.12 | 5.99 | 117459.0 |
| 2008-11-26 | AACG | Stock | 5.5 | 5.55 | 5.2 | 5.5 | 77000.0 |
| 2008-11-26 | AAI-DELISTED | Stock | 2.97 | 3.37 | 2.9 | 3.2 | 3070142.0 |
| 2008-11-26 | AAIC-DELISTED | Stock | 5.0 | 5.0 | 3.4 | 4.4 | 974080.0 |
| 2008-11-26 | AAME | Stock | 0.65 | 0.65 | 0.65 | 0.65 | 400.0 |
| 2008-11-26 | AAON | Stock | 3.3679 | 3.7649 | 3.3679 | 3.7649 | 797344.0 |
| 2008-11-26 | AAP | Stock | 28.69 | 31.65 | 28.24 | 31.15 | 1366100.0 |
| 2008-11-26 | AATI-DELISTED | Stock | 2.12 | 2.48 | 2.12 | 2.48 | 324737.0 |
| 2008-11-26 | AAU-DELISTED | Stock | 0.49 | 0.53 | 0.43 | 0.49 | 64582.0 |
| 2008-11-26 | AAUAF-DELISTED | Stock | 0.53 | 0.53 | 0.43 | 0.49 | 64779.0 |
| 2008-11-26 | AAV-DELISTED | Stock | 4.85 | 5.27 | 4.7 | 5.18 | 1123654.0 |
| 2008-11-26 | AAWW-DELISTED | Stock | 13.48 | 15.6 | 13.3 | 15.44 | 324422.0 |
| 2008-11-26 | AAXJ | Stock | 28.8 | 30.6 | 28.7 | 30.6 | 217874.0 |
| 2008-11-26 | AAXN-DELISTED | Stock | 3.89 | 4.1 | 3.63 | 4.09 | 797685.0 |
| 2008-11-26 | AB | Stock | 14.99 | 17.13 | 14.68 | 16.6 | 451700.0 |
| 2008-11-26 | ABAX-DELISTED | Stock | 13.23 | 14.76 | 13.23 | 14.46 | 244862.0 |
| 2008-11-26 | ABB-DELISTED | Stock | 11.88 | 12.82 | 11.83 | 12.76 | 9916761.0 |
| 2008-11-26 | ABBC-DELISTED | Stock | 10.07 | 10.3 | 10.07 | 10.29 | 108720.0 |
| 2008-11-26 | ABBNY-DELISTED | Stock | 11.88 | 12.82 | 11.83 | 12.74 | 9936437.0 |
| 2008-11-26 | ABC-DELISTED | Stock | 14.9 | 15.42 | 14.52 | 15.34 | 2460978.0 |
| 2008-11-26 | ABCB | Stock | 8.462 | 9.1818 | 7.9951 | 9.1818 | 37424.0 |
| 2008-11-26 | ABCO-DELISTED | Stock | 11.44 | 12.631 | 11.059 | 12.59 | 267975.0 |
| 2008-11-26 | ABCW-DELISTED | Stock | 2.5492 | 3.0109 | 2.2582 | 2.9808 | 141550.0 |
| 2008-11-26 | ABD-DELISTED | Stock | 0.83 | 0.93 | 0.65 | 0.93 | 2942850.0 |
| 2008-11-26 | ABE-DELISTED | Stock | 10.96 | 11.54 | 10.75 | 11.5299 | 45780.0 |
| 2008-11-26 | ABEO | Stock | 1062.5 | 1262.5 | 1000.0 | 1000.0 | 30.0 |
| 2008-11-26 | ABFS-DELISTED | Stock | 24.49 | 26.8 | 24.44 | 26.53 | 444789.0 |
| 2008-11-26 | ABG | Stock | 3.45 | 4.18 | 3.32 | 4.18 | 664200.0 |
| 2008-11-26 | ABII-DELISTED | Stock | 54.25 | 58.19 | 53.93 | 57.0 | 17879.0 |
| 2008-11-26 | ABK-DELISTED | Stock | 1.35 | 1.44 | 1.32 | 1.41 | 12262324.0 |
| 2008-11-26 | ABM | Stock | 15.63 | 16.96 | 15.46 | 16.75 | 279000.0 |
| 2008-11-26 | ABMD-DELISTED | Stock | 12.98 | 14.11 | 12.87 | 14.04 | 249186.0 |
| 2008-11-26 | ABR | Stock | 2.45 | 2.59 | 2.15 | 2.49 | 302300.0 |
| 2008-11-26 | ABT | Stock | 24.1963 | 24.7049 | 23.7981 | 24.6473 | 17021676.0 |
| 2008-11-26 | ABTL-DELISTED | Stock | 3.0 | 3.1 | 2.8 | 3.05 | 182523.0 |
| 2008-11-26 | ABV-DELISTED | Stock | 42.11 | 43.73 | 41.41 | 43.71 | 1598311.0 |
| 2008-11-26 | ABVA-DELISTED | Stock | 2.22 | 2.5 | 2.14 | 2.16 | 6490.0 |
| 2008-11-26 | ABX-DELISTED | Stock | 27.48 | 29.25 | 27.17 | 29.12 | 11664378.0 |
| 2008-11-26 | ACAD | Stock | 1.11 | 1.31 | 0.75 | 1.3 | 84600.0 |
| 2008-11-26 | ACAP-DELISTED | Stock | 34.06 | 38.29 | 34.06 | 38.29 | 97731.0 |
| 2008-11-26 | ACAS-DELISTED | Stock | 3.96 | 4.05 | 3.85 | 3.89 | 6258290.0 |
| 2008-11-26 | ACAT-DELISTED | Stock | 4.29 | 5.8 | 4.29 | 5.32 | 36036.0 |
> showing 50 of 5,767 rows — these rows as CSV