PREVIEW / stock_daily / 2008-12-03
file: by_date/stock_daily/2008/2008-12-03.parquet size: 174 KB rows: 5,756 symbols: 3,464
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-03 | AAPL | Stock | 3.1929 | 3.4368 | 3.1714 | 3.425 | 1338680000.0 |
| 2008-12-03 | MSFT | Stock | 18.65 | 19.9 | 18.6 | 19.87 | 80961500.0 |
| 2008-12-03 | NVDA | Stock | 0.1733 | 0.1898 | 0.1718 | 0.1895 | 584632000.0 |
| 2008-12-03 | AMZN | Stock | 2.008 | 2.294 | 2.0025 | 2.2605 | 313512000.0 |
| 2008-12-03 | TLT | Stock | 110.27 | 110.81 | 108.56 | 110.13 | 2950997.0 |
| 2008-12-03 | CL | Stock | 30.7 | 31.875 | 30.13 | 31.82 | 6291400.0 |
| 2008-12-03 | A | Stock | 12.3176 | 13.0973 | 12.1531 | 13.0186 | 4350576.0 |
| 2008-12-03 | AABA-DELISTED | Stock | 11.12 | 11.5 | 10.74 | 11.44 | 23917699.0 |
| 2008-12-03 | AACC-DELISTED | Stock | 5.61 | 5.91 | 5.53 | 5.8 | 98429.0 |
| 2008-12-03 | AACG | Stock | 5.5 | 5.69 | 5.42 | 5.5 | 23200.0 |
| 2008-12-03 | AAI-DELISTED | Stock | 3.15 | 3.38 | 3.1 | 3.31 | 1456323.0 |
| 2008-12-03 | AAIC-DELISTED | Stock | 2.54 | 3.4 | 2.0 | 3.2 | 1096986.0 |
| 2008-12-03 | AAME | Stock | 1.15 | 1.15 | 0.88 | 0.88 | 4100.0 |
| 2008-12-03 | AAON | Stock | 3.6148 | 3.8894 | 3.6148 | 3.8558 | 710775.0 |
| 2008-12-03 | AAP | Stock | 29.33 | 30.54 | 28.55 | 29.41 | 2229400.0 |
| 2008-12-03 | AATI-DELISTED | Stock | 2.43 | 2.59 | 2.3 | 2.51 | 272356.0 |
| 2008-12-03 | AAU-DELISTED | Stock | 0.5 | 0.54 | 0.49 | 0.49 | 52974.0 |
| 2008-12-03 | AAUAF-DELISTED | Stock | 0.5 | 0.54 | 0.49 | 0.49 | 53574.0 |
| 2008-12-03 | AAV-DELISTED | Stock | 4.56 | 4.82 | 4.5 | 4.7 | 711514.0 |
| 2008-12-03 | AAWW-DELISTED | Stock | 13.11 | 14.12 | 12.84 | 13.97 | 263467.0 |
| 2008-12-03 | AAXJ | Stock | 29.6 | 30.0 | 28.72 | 30.0 | 274949.0 |
| 2008-12-03 | AAXN-DELISTED | Stock | 4.05 | 4.51 | 4.01 | 4.35 | 800606.0 |
| 2008-12-03 | AB | Stock | 16.33 | 20.09 | 16.32 | 20.02 | 855000.0 |
| 2008-12-03 | ABAX-DELISTED | Stock | 13.28 | 14.77 | 13.01 | 14.65 | 206787.0 |
| 2008-12-03 | ABB-DELISTED | Stock | 11.51 | 12.17 | 11.34 | 12.14 | 7321245.0 |
| 2008-12-03 | ABBC-DELISTED | Stock | 9.76 | 10.1 | 9.56 | 9.99 | 113414.0 |
| 2008-12-03 | ABBNY-DELISTED | Stock | 11.51 | 12.17 | 11.34 | 12.14 | 7322178.0 |
| 2008-12-03 | ABC-DELISTED | Stock | 14.92 | 15.4 | 14.74 | 15.32 | 3151054.0 |
| 2008-12-03 | ABCB | Stock | 9.6875 | 11.1757 | 9.6875 | 10.8061 | 31872.0 |
| 2008-12-03 | ABCO-DELISTED | Stock | 11.25 | 11.54 | 10.86 | 11.215 | 279820.0 |
| 2008-12-03 | ABCW-DELISTED | Stock | 2.86 | 3.43 | 2.65 | 2.93 | 168280.0 |
| 2008-12-03 | ABD-DELISTED | Stock | 1.4053 | 1.6146 | 1.3854 | 1.6047 | 407560.0 |
| 2008-12-03 | ABE-DELISTED | Stock | 11.4 | 11.56 | 11.0 | 11.5 | 43556.0 |
| 2008-12-03 | ABEO | Stock | 1062.5 | 1312.5 | 1062.5 | 1262.5 | 13.0 |
| 2008-12-03 | ABFS-DELISTED | Stock | 25.47 | 28.23 | 25.47 | 26.97 | 723467.0 |
| 2008-12-03 | ABG | Stock | 3.23 | 3.25 | 2.93 | 2.99 | 729500.0 |
| 2008-12-03 | ABII-DELISTED | Stock | 48.85 | 53.93 | 48.85 | 53.0 | 11707.0 |
| 2008-12-03 | ABK-DELISTED | Stock | 1.23 | 1.68 | 1.19 | 1.45 | 19266716.0 |
| 2008-12-03 | ABM | Stock | 16.18 | 17.24 | 16.0 | 16.98 | 402200.0 |
| 2008-12-03 | ABMD-DELISTED | Stock | 13.6 | 14.85 | 13.56 | 14.27 | 248927.0 |
| 2008-12-03 | ABR | Stock | 2.6 | 3.06 | 2.56 | 2.89 | 138700.0 |
| 2008-12-03 | ABT | Stock | 24.5514 | 25.6597 | 24.5514 | 25.5014 | 16493747.0 |
| 2008-12-03 | ABTL-DELISTED | Stock | 2.6 | 3.2 | 2.38 | 2.5 | 8197.0 |
| 2008-12-03 | ABV-DELISTED | Stock | 40.12 | 40.57 | 37.96 | 39.11 | 982945.0 |
| 2008-12-03 | ABVA-DELISTED | Stock | 2.04 | 2.4 | 2.0 | 2.14 | 9600.0 |
| 2008-12-03 | ABVT-DELISTED | Stock | 32.0 | 32.0 | 30.0 | 30.0 | 400.0 |
| 2008-12-03 | ABX-DELISTED | Stock | 26.63 | 27.39 | 25.75 | 26.46 | 12327775.0 |
| 2008-12-03 | ACAD | Stock | 1.29 | 1.63 | 1.19 | 1.33 | 88300.0 |
| 2008-12-03 | ACAP-DELISTED | Stock | 35.3 | 39.43 | 35.05 | 37.82 | 106765.0 |
| 2008-12-03 | ACAS-DELISTED | Stock | 3.8 | 3.9 | 3.59 | 3.72 | 4041113.0 |
> showing 50 of 5,756 rows — these rows as CSV