PREVIEW / stock_daily / 2008-12-02
file: by_date/stock_daily/2008/2008-12-02.parquet size: 174 KB rows: 5,755 symbols: 3,461
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-02 | AAPL | Stock | 3.2154 | 3.3089 | 3.0893 | 3.3025 | 1148722400.0 |
| 2008-12-02 | MSFT | Stock | 18.99 | 19.31 | 18.56 | 19.15 | 79689800.0 |
| 2008-12-02 | NVDA | Stock | 0.174 | 0.1825 | 0.1718 | 0.1803 | 479988000.0 |
| 2008-12-02 | AMZN | Stock | 2.0695 | 2.0855 | 1.941 | 2.0595 | 174274000.0 |
| 2008-12-02 | TLT | Stock | 108.56 | 110.37 | 108.19 | 109.82 | 3289232.0 |
| 2008-12-02 | CL | Stock | 31.23 | 31.395 | 30.215 | 31.325 | 7199000.0 |
| 2008-12-02 | A | Stock | 12.5393 | 12.8755 | 12.1245 | 12.618 | 4166040.0 |
| 2008-12-02 | AABA-DELISTED | Stock | 10.85 | 12.5 | 10.5 | 11.5 | 44520900.0 |
| 2008-12-02 | AACC-DELISTED | Stock | 5.82 | 6.0 | 5.51 | 5.75 | 54893.0 |
| 2008-12-02 | AACG | Stock | 5.5 | 5.5 | 5.45 | 5.5 | 29500.0 |
| 2008-12-02 | AAI-DELISTED | Stock | 3.12 | 3.28 | 2.9 | 3.23 | 1861283.0 |
| 2008-12-02 | AAIC-DELISTED | Stock | 3.2 | 4.0 | 1.2 | 2.6 | 3701683.0 |
| 2008-12-02 | AAME | Stock | 0.8 | 1.17 | 0.8 | 1.15 | 8400.0 |
| 2008-12-02 | AAON | Stock | 3.5121 | 3.7373 | 3.279 | 3.7195 | 1179562.0 |
| 2008-12-02 | AAP | Stock | 28.62 | 30.1 | 28.12 | 29.97 | 1265500.0 |
| 2008-12-02 | AATI-DELISTED | Stock | 2.38 | 2.55 | 2.36 | 2.51 | 162496.0 |
| 2008-12-02 | AAU-DELISTED | Stock | 0.52 | 0.54 | 0.51 | 0.52 | 33352.0 |
| 2008-12-02 | AAUAF-DELISTED | Stock | 0.52 | 0.54 | 0.5101 | 0.52 | 33452.0 |
| 2008-12-02 | AAV-DELISTED | Stock | 4.98 | 4.98 | 4.63 | 4.76 | 668647.0 |
| 2008-12-02 | AAWW-DELISTED | Stock | 12.53 | 13.7175 | 11.73 | 13.47 | 285427.0 |
| 2008-12-02 | AAXJ | Stock | 28.96 | 29.55 | 28.54 | 29.55 | 253240.0 |
| 2008-12-02 | AAXN-DELISTED | Stock | 3.91 | 4.34 | 3.85 | 4.26 | 722059.0 |
| 2008-12-02 | AB | Stock | 16.3 | 18.39 | 16.02 | 17.3 | 633800.0 |
| 2008-12-02 | ABAX-DELISTED | Stock | 13.49 | 13.91 | 13.01 | 13.71 | 183400.0 |
| 2008-12-02 | ABB-DELISTED | Stock | 11.81 | 12.33 | 11.62 | 12.06 | 7028632.0 |
| 2008-12-02 | ABBC-DELISTED | Stock | 9.45 | 9.96 | 9.27 | 9.93 | 48670.0 |
| 2008-12-02 | ABBNY-DELISTED | Stock | 11.81 | 12.33 | 11.62 | 12.06 | 7087440.0 |
| 2008-12-02 | ABC-DELISTED | Stock | 14.84 | 15.13 | 14.7 | 15.11 | 4469266.0 |
| 2008-12-02 | ABCB | Stock | 9.0358 | 10.3392 | 8.6565 | 10.203 | 18918.0 |
| 2008-12-02 | ABCO-DELISTED | Stock | 11.45 | 11.78 | 11.035 | 11.505 | 308387.0 |
| 2008-12-02 | ABCW-DELISTED | Stock | 2.9 | 2.99 | 2.46 | 2.98 | 129030.0 |
| 2008-12-02 | ABD-DELISTED | Stock | 1.0931 | 1.4723 | 1.0485 | 1.45 | 260850.0 |
| 2008-12-02 | ABE-DELISTED | Stock | 11.3 | 11.5 | 11.12 | 11.34 | 28227.0 |
| 2008-12-02 | ABEO | Stock | 1375.0 | 1375.0 | 1187.5 | 1262.5 | 8.0 |
| 2008-12-02 | ABFS-DELISTED | Stock | 26.25 | 26.54 | 25.04 | 26.21 | 469276.0 |
| 2008-12-02 | ABG | Stock | 3.65 | 3.88 | 3.2 | 3.36 | 505000.0 |
| 2008-12-02 | ABII-DELISTED | Stock | 49.45 | 54.2 | 47.91 | 52.0 | 23084.0 |
| 2008-12-02 | ABK-DELISTED | Stock | 1.28 | 1.34 | 1.16 | 1.33 | 7222618.0 |
| 2008-12-02 | ABM | Stock | 15.46 | 16.51 | 15.26 | 16.51 | 300200.0 |
| 2008-12-02 | ABMD-DELISTED | Stock | 13.04 | 14.0 | 12.73 | 13.9 | 233874.0 |
| 2008-12-02 | ABR | Stock | 2.52 | 2.87 | 2.41 | 2.73 | 170700.0 |
| 2008-12-02 | ABT | Stock | 24.4314 | 25.012 | 24.2155 | 24.9352 | 16167987.0 |
| 2008-12-02 | ABTL-DELISTED | Stock | 2.55 | 3.25 | 2.55 | 2.75 | 340.0 |
| 2008-12-02 | ABV-DELISTED | Stock | 40.53 | 40.95 | 39.11 | 40.92 | 840396.0 |
| 2008-12-02 | ABVA-DELISTED | Stock | 2.55 | 2.55 | 2.0 | 2.0001 | 5956.0 |
| 2008-12-02 | ABX-DELISTED | Stock | 27.14 | 27.74 | 26.6 | 27.64 | 12473508.0 |
| 2008-12-02 | ACAD | Stock | 1.06 | 1.38 | 1.04 | 1.32 | 57800.0 |
| 2008-12-02 | ACAP-DELISTED | Stock | 35.32 | 37.84 | 34.55 | 35.37 | 147502.0 |
| 2008-12-02 | ACAS-DELISTED | Stock | 3.88 | 3.93 | 3.6857 | 3.86 | 3725168.0 |
| 2008-12-02 | ACAT-DELISTED | Stock | 5.73 | 5.73 | 5.27 | 5.45 | 42560.0 |
> showing 50 of 5,755 rows — these rows as CSV