PREVIEW / stock_daily / 2008-12-05
file: by_date/stock_daily/2008/2008-12-05.parquet size: 174 KB rows: 5,710 symbols: 3,442
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-05 | AAPL | Stock | 3.2268 | 3.3746 | 3.1736 | 3.3571 | 1043795200.0 |
| 2008-12-05 | MSFT | Stock | 18.91 | 19.98 | 18.47 | 19.87 | 91996200.0 |
| 2008-12-05 | NVDA | Stock | 0.1715 | 0.1848 | 0.1685 | 0.184 | 438484000.0 |
| 2008-12-05 | AMZN | Stock | 2.2945 | 2.4245 | 2.165 | 2.413 | 292176000.0 |
| 2008-12-05 | TLT | Stock | 111.95 | 113.0 | 110.42 | 110.48 | 4557562.0 |
| 2008-12-05 | CL | Stock | 30.435 | 31.62 | 29.965 | 31.505 | 7937800.0 |
| 2008-12-05 | A | Stock | 12.4177 | 12.5036 | 11.7096 | 12.3462 | 6708163.0 |
| 2008-12-05 | AABA-DELISTED | Stock | 10.96 | 11.7 | 10.62 | 11.64 | 20250785.0 |
| 2008-12-05 | AACC-DELISTED | Stock | 5.47 | 5.84 | 5.25 | 5.57 | 131069.0 |
| 2008-12-05 | AACG | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 12800.0 |
| 2008-12-05 | AAI-DELISTED | Stock | 3.32 | 3.58 | 3.2 | 3.54 | 3194956.0 |
| 2008-12-05 | AAIC-DELISTED | Stock | 3.204 | 3.4 | 2.4 | 3.4 | 900185.0 |
| 2008-12-05 | AAME | Stock | 0.81 | 1.1 | 0.81 | 1.1 | 2000.0 |
| 2008-12-05 | AAON | Stock | 3.6938 | 4.0711 | 3.5872 | 3.9506 | 1556212.0 |
| 2008-12-05 | AAP | Stock | 29.26 | 31.8 | 28.62 | 31.72 | 1516100.0 |
| 2008-12-05 | AATI-DELISTED | Stock | 2.25 | 2.38 | 2.25 | 2.37 | 316247.0 |
| 2008-12-05 | AAU-DELISTED | Stock | 0.44 | 0.48 | 0.42 | 0.47 | 87632.0 |
| 2008-12-05 | AAUAF-DELISTED | Stock | 0.44 | 0.48 | 0.42 | 0.4699 | 88032.0 |
| 2008-12-05 | AAV-DELISTED | Stock | 4.16 | 4.28 | 3.97 | 4.05 | 1424142.0 |
| 2008-12-05 | AAWW-DELISTED | Stock | 12.87 | 13.34 | 11.82 | 13.27 | 279644.0 |
| 2008-12-05 | AAXJ | Stock | 29.14 | 30.45 | 28.5 | 30.45 | 31410.0 |
| 2008-12-05 | AAXN-DELISTED | Stock | 3.88 | 3.97 | 3.7 | 3.9601 | 723206.0 |
| 2008-12-05 | AB | Stock | 18.44 | 20.49 | 17.25 | 19.55 | 907000.0 |
| 2008-12-05 | ABAX-DELISTED | Stock | 13.41 | 14.59 | 12.93 | 14.3 | 268108.0 |
| 2008-12-05 | ABB-DELISTED | Stock | 11.33 | 11.98 | 11.07 | 11.95 | 5789845.0 |
| 2008-12-05 | ABBC-DELISTED | Stock | 9.61 | 10.0 | 9.45 | 9.94 | 121255.0 |
| 2008-12-05 | ABBNY-DELISTED | Stock | 11.33 | 11.98 | 11.07 | 11.94 | 5794412.0 |
| 2008-12-05 | ABC-DELISTED | Stock | 14.68 | 15.43 | 14.44 | 15.39 | 3461110.0 |
| 2008-12-05 | ABCB | Stock | 9.7069 | 10.6699 | 8.958 | 10.6018 | 30021.0 |
| 2008-12-05 | ABCO-DELISTED | Stock | 10.805 | 11.254 | 10.48 | 11.235 | 233284.0 |
| 2008-12-05 | ABCW-DELISTED | Stock | 2.755 | 2.9053 | 2.5647 | 2.735 | 130250.0 |
| 2008-12-05 | ABD-DELISTED | Stock | 1.77 | 2.0 | 1.72 | 1.99 | 226470.0 |
| 2008-12-05 | ABE-DELISTED | Stock | 11.07 | 11.52 | 10.8 | 11.52 | 45857.0 |
| 2008-12-05 | ABEO | Stock | 1312.5 | 1312.5 | 1150.0 | 1250.0 | 8.0 |
| 2008-12-05 | ABFS-DELISTED | Stock | 25.8 | 26.92 | 24.24 | 26.76 | 388692.0 |
| 2008-12-05 | ABG | Stock | 3.05 | 3.99 | 3.03 | 3.98 | 452100.0 |
| 2008-12-05 | ABII-DELISTED | Stock | 52.57 | 56.24 | 52.05 | 55.84 | 5724.0 |
| 2008-12-05 | ABK-DELISTED | Stock | 1.4 | 1.57 | 1.37 | 1.53 | 9622520.0 |
| 2008-12-05 | ABM | Stock | 16.42 | 18.22 | 15.57 | 18.11 | 526800.0 |
| 2008-12-05 | ABMD-DELISTED | Stock | 14.21 | 15.45 | 14.01 | 15.4 | 221206.0 |
| 2008-12-05 | ABR | Stock | 2.67 | 2.73 | 2.23 | 2.5 | 196800.0 |
| 2008-12-05 | ABT | Stock | 24.7289 | 25.5254 | 24.2011 | 25.3095 | 17290955.0 |
| 2008-12-05 | ABTL-DELISTED | Stock | 2.35 | 2.4495 | 2.0 | 2.3 | 6580.0 |
| 2008-12-05 | ABV-DELISTED | Stock | 36.85 | 41.23 | 36.19 | 41.02 | 1343712.0 |
| 2008-12-05 | ABVA-DELISTED | Stock | 1.64 | 2.02 | 1.6 | 1.735 | 28791.0 |
| 2008-12-05 | ABX-DELISTED | Stock | 24.93 | 25.32 | 22.66 | 25.14 | 13735853.0 |
| 2008-12-05 | ACAD | Stock | 1.42 | 1.55 | 1.38 | 1.51 | 78200.0 |
| 2008-12-05 | ACAP-DELISTED | Stock | 37.89 | 39.85 | 37.07 | 39.1 | 66517.0 |
| 2008-12-05 | ACAS-DELISTED | Stock | 3.45 | 3.5 | 2.97 | 3.15 | 5727994.0 |
| 2008-12-05 | ACAT-DELISTED | Stock | 5.82 | 5.9 | 5.58 | 5.7 | 28300.0 |
> showing 50 of 5,710 rows — these rows as CSV