PREVIEW / stock_daily / 2008-12-11
file: by_date/stock_daily/2008/2008-12-11.parquet size: 175 KB rows: 5,739 symbols: 3,452
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-11 | AAPL | Stock | 3.4768 | 3.6157 | 3.3868 | 3.3929 | 1040617200.0 |
| 2008-12-11 | MSFT | Stock | 20.11 | 20.12 | 19.31 | 19.45 | 83564300.0 |
| 2008-12-11 | NVDA | Stock | 0.2125 | 0.22 | 0.2023 | 0.2047 | 582700000.0 |
| 2008-12-11 | AMZN | Stock | 2.4665 | 2.5245 | 2.4085 | 2.4125 | 151672000.0 |
| 2008-12-11 | TLT | Stock | 112.18 | 112.43 | 110.87 | 112.37 | 2417249.0 |
| 2008-12-11 | CL | Stock | 29.695 | 29.995 | 28.96 | 29.28 | 8894400.0 |
| 2008-12-11 | A | Stock | 12.7468 | 13.176 | 12.6395 | 12.9685 | 8373461.0 |
| 2008-12-11 | AABA-DELISTED | Stock | 13.16 | 13.36 | 12.57 | 12.74 | 26684545.0 |
| 2008-12-11 | AACC-DELISTED | Stock | 5.59 | 5.85 | 5.39 | 5.452 | 119653.0 |
| 2008-12-11 | AACG | Stock | 5.5 | 5.5 | 5.43 | 5.5 | 23900.0 |
| 2008-12-11 | AAI-DELISTED | Stock | 3.59 | 3.63 | 3.34 | 3.39 | 1743547.0 |
| 2008-12-11 | AAIC-DELISTED | Stock | 3.0 | 3.2 | 2.2 | 2.2 | 515706.0 |
| 2008-12-11 | AAME | Stock | 0.77 | 0.85 | 0.75 | 0.85 | 1100.0 |
| 2008-12-11 | AAON | Stock | 4.0138 | 4.0909 | 3.5556 | 3.6128 | 863662.0 |
| 2008-12-11 | AAP | Stock | 32.59 | 34.44 | 31.79 | 32.19 | 2071800.0 |
| 2008-12-11 | AATI-DELISTED | Stock | 2.36 | 2.47 | 2.28 | 2.28 | 191281.0 |
| 2008-12-11 | AAU-DELISTED | Stock | 0.54 | 0.57 | 0.53 | 0.55 | 68738.0 |
| 2008-12-11 | AAUAF-DELISTED | Stock | 0.54 | 0.5699 | 0.53 | 0.55 | 75438.0 |
| 2008-12-11 | AAV-DELISTED | Stock | 4.3 | 4.53 | 4.25 | 4.31 | 904615.0 |
| 2008-12-11 | AAWW-DELISTED | Stock | 16.83 | 16.83 | 14.45 | 14.8 | 319024.0 |
| 2008-12-11 | AAXJ | Stock | 33.87 | 34.21 | 32.85 | 33.03 | 264847.0 |
| 2008-12-11 | AAXN-DELISTED | Stock | 4.12 | 4.225 | 3.95 | 4.02 | 453625.0 |
| 2008-12-11 | AB | Stock | 21.5 | 21.71 | 18.88 | 19.42 | 587800.0 |
| 2008-12-11 | ABAX-DELISTED | Stock | 15.73 | 16.12 | 15.01 | 15.2 | 451281.0 |
| 2008-12-11 | ABB-DELISTED | Stock | 13.49 | 13.98 | 13.19 | 13.33 | 7493791.0 |
| 2008-12-11 | ABBC-DELISTED | Stock | 9.91 | 10.03 | 9.5 | 9.5 | 88046.0 |
| 2008-12-11 | ABBNY-DELISTED | Stock | 13.49 | 13.98 | 13.19 | 13.32 | 7506591.0 |
| 2008-12-11 | ABC-DELISTED | Stock | 14.95 | 16.24 | 14.81 | 15.94 | 7184972.0 |
| 2008-12-11 | ABCB | Stock | 10.0474 | 11.1368 | 9.5903 | 9.8237 | 33928.0 |
| 2008-12-11 | ABCO-DELISTED | Stock | 11.215 | 11.485 | 10.74 | 10.895 | 216768.0 |
| 2008-12-11 | ABCW-DELISTED | Stock | 1.99 | 2.04 | 1.75 | 1.81 | 272870.0 |
| 2008-12-11 | ABD-DELISTED | Stock | 2.0604 | 2.1594 | 1.9217 | 2.1 | 466180.0 |
| 2008-12-11 | ABE-DELISTED | Stock | 12.38 | 12.9 | 12.32 | 12.326 | 42008.0 |
| 2008-12-11 | ABEO | Stock | 1375.0 | 1375.0 | 1062.5 | 1237.5 | 30.0 |
| 2008-12-11 | ABFS-DELISTED | Stock | 25.02 | 25.52 | 22.33 | 22.76 | 682153.0 |
| 2008-12-11 | ABG | Stock | 4.31 | 4.6 | 3.88 | 3.99 | 259000.0 |
| 2008-12-11 | ABII-DELISTED | Stock | 63.48 | 63.88 | 62.89 | 62.89 | 2800.0 |
| 2008-12-11 | ABK-DELISTED | Stock | 1.34 | 1.49 | 1.29 | 1.35 | 6685773.0 |
| 2008-12-11 | ABM | Stock | 17.97 | 18.54 | 17.56 | 17.81 | 301800.0 |
| 2008-12-11 | ABMD-DELISTED | Stock | 16.04 | 16.72 | 15.56 | 15.75 | 300517.0 |
| 2008-12-11 | ABR | Stock | 2.48 | 2.62 | 2.25 | 2.25 | 138000.0 |
| 2008-12-11 | ABT | Stock | 24.7193 | 24.9784 | 24.369 | 24.4842 | 16824719.0 |
| 2008-12-11 | ABTL-DELISTED | Stock | 1.6995 | 2.0 | 1.3916 | 2.0 | 286332.0 |
| 2008-12-11 | ABV-DELISTED | Stock | 44.41 | 47.34 | 44.2 | 44.58 | 1197342.0 |
| 2008-12-11 | ABVA-DELISTED | Stock | 1.58 | 2.59 | 1.48 | 2.45 | 12505.0 |
| 2008-12-11 | ABX-DELISTED | Stock | 31.75 | 33.17 | 30.17 | 30.59 | 17223153.0 |
| 2008-12-11 | ACAD | Stock | 1.34 | 1.46 | 1.2 | 1.2 | 83600.0 |
| 2008-12-11 | ACAP-DELISTED | Stock | 36.91 | 39.81 | 36.91 | 37.42 | 75776.0 |
| 2008-12-11 | ACAS-DELISTED | Stock | 3.21 | 3.29 | 3.07 | 3.12 | 3477043.0 |
| 2008-12-11 | ACAT-DELISTED | Stock | 4.9 | 4.945 | 4.72 | 4.74 | 58679.0 |
> showing 50 of 5,739 rows — these rows as CSV