PREVIEW / stock_daily / 2008-12-17
file: by_date/stock_daily/2008/2008-12-17.parquet size: 177 KB rows: 5,800 symbols: 3,483
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-17 | AAPL | Stock | 3.2511 | 3.2536 | 3.1436 | 3.1843 | 1293860400.0 |
| 2008-12-17 | MSFT | Stock | 19.81 | 20.05 | 19.5 | 19.66 | 78922700.0 |
| 2008-12-17 | NVDA | Stock | 0.218 | 0.2362 | 0.215 | 0.233 | 674180000.0 |
| 2008-12-17 | AMZN | Stock | 2.613 | 2.7385 | 2.5765 | 2.659 | 183662000.0 |
| 2008-12-17 | TLT | Stock | 120.77 | 121.13 | 119.26 | 119.62 | 6432079.0 |
| 2008-12-17 | CL | Stock | 30.925 | 31.425 | 30.795 | 31.09 | 6604400.0 |
| 2008-12-17 | A | Stock | 11.588 | 11.8026 | 11.4306 | 11.681 | 12498959.0 |
| 2008-12-17 | AABA-DELISTED | Stock | 13.04 | 13.43 | 12.83 | 13.11 | 12913806.0 |
| 2008-12-17 | AACC-DELISTED | Stock | 5.86 | 6.04 | 5.7101 | 5.9 | 93770.0 |
| 2008-12-17 | AACG | Stock | 5.23 | 5.3 | 5.1 | 5.1 | 38600.0 |
| 2008-12-17 | AAI-DELISTED | Stock | 3.82 | 4.08 | 3.77 | 4.0 | 2464286.0 |
| 2008-12-17 | AAIC-DELISTED | Stock | 3.8 | 4.0 | 3.0 | 3.0 | 1300937.0 |
| 2008-12-17 | AAME | Stock | 0.75 | 0.93 | 0.75 | 0.84 | 700.0 |
| 2008-12-17 | AAON | Stock | 3.9783 | 4.1027 | 3.8598 | 3.9249 | 945169.0 |
| 2008-12-17 | AAP | Stock | 32.39 | 33.43 | 32.17 | 33.04 | 1161700.0 |
| 2008-12-17 | AATI-DELISTED | Stock | 2.39 | 2.57 | 2.37 | 2.57 | 735913.0 |
| 2008-12-17 | AAU-DELISTED | Stock | 0.65 | 0.72 | 0.64 | 0.67 | 85895.0 |
| 2008-12-17 | AAUAF-DELISTED | Stock | 0.63 | 0.7 | 0.62 | 0.67 | 91597.0 |
| 2008-12-17 | AAV-DELISTED | Stock | 4.28 | 4.33 | 4.15 | 4.17 | 689750.0 |
| 2008-12-17 | AAWW-DELISTED | Stock | 14.86 | 16.41 | 14.68 | 16.08 | 230272.0 |
| 2008-12-17 | AAXJ | Stock | 34.18 | 35.53 | 33.94 | 34.85 | 103033.0 |
| 2008-12-17 | AAXN-DELISTED | Stock | 4.32 | 4.99 | 4.32 | 4.82 | 693646.0 |
| 2008-12-17 | AB | Stock | 19.33 | 20.7 | 19.17 | 19.78 | 710700.0 |
| 2008-12-17 | ABAX-DELISTED | Stock | 15.39 | 16.3392 | 14.84 | 16.1 | 312308.0 |
| 2008-12-17 | ABB-DELISTED | Stock | 14.38 | 15.38 | 14.38 | 15.2 | 8086668.0 |
| 2008-12-17 | ABBC-DELISTED | Stock | 9.75 | 10.0 | 9.67 | 9.89 | 174081.0 |
| 2008-12-17 | ABBNY-DELISTED | Stock | 14.38 | 15.38 | 14.38 | 15.21 | 8213409.0 |
| 2008-12-17 | ABC-DELISTED | Stock | 17.46 | 17.46 | 16.92 | 17.06 | 3691480.0 |
| 2008-12-17 | ABCB | Stock | 10.8352 | 10.9616 | 10.3683 | 10.6504 | 55416.0 |
| 2008-12-17 | ABCO-DELISTED | Stock | 10.94 | 11.545 | 10.94 | 11.35 | 478442.0 |
| 2008-12-17 | ABCW-DELISTED | Stock | 1.95 | 1.95 | 1.82 | 1.91 | 118200.0 |
| 2008-12-17 | ABD-DELISTED | Stock | 2.495 | 2.5551 | 2.3747 | 2.535 | 291370.0 |
| 2008-12-17 | ABE-DELISTED | Stock | 12.9 | 13.136 | 12.37 | 13.0 | 31846.0 |
| 2008-12-17 | ABEO | Stock | 1262.5 | 1325.0 | 1250.0 | 1250.0 | 9.0 |
| 2008-12-17 | ABFS-DELISTED | Stock | 24.26 | 27.54 | 24.26 | 26.97 | 906886.0 |
| 2008-12-17 | ABG | Stock | 4.3 | 5.01 | 4.12 | 4.94 | 254100.0 |
| 2008-12-17 | ABII-DELISTED | Stock | 65.51 | 67.4 | 65.51 | 65.68 | 10296.0 |
| 2008-12-17 | ABK-DELISTED | Stock | 1.39 | 1.42 | 1.32 | 1.36 | 5403579.0 |
| 2008-12-17 | ABM | Stock | 17.65 | 18.28 | 17.04 | 17.89 | 343600.0 |
| 2008-12-17 | ABMD-DELISTED | Stock | 16.98 | 17.12 | 16.4 | 16.64 | 224605.0 |
| 2008-12-17 | ABR | Stock | 2.77 | 2.95 | 2.5 | 2.72 | 209700.0 |
| 2008-12-17 | ABT | Stock | 25.2471 | 25.439 | 24.8824 | 24.9784 | 15693414.0 |
| 2008-12-17 | ABTL-DELISTED | Stock | 1.7503 | 2.2487 | 1.6558 | 1.8997 | 12071.0 |
| 2008-12-17 | ABV-DELISTED | Stock | 46.16 | 46.46 | 44.52 | 45.24 | 1008572.0 |
| 2008-12-17 | ABVT-DELISTED | Stock | 24.95 | 25.0 | 24.95 | 25.0 | 234624.0 |
| 2008-12-17 | ABX-DELISTED | Stock | 35.0 | 37.84 | 34.56 | 35.45 | 20807435.0 |
| 2008-12-17 | ACAD | Stock | 1.13 | 1.15 | 0.99 | 1.02 | 195800.0 |
| 2008-12-17 | ACAP-DELISTED | Stock | 40.05 | 41.0 | 39.0301 | 39.2 | 47868.0 |
| 2008-12-17 | ACAS-DELISTED | Stock | 3.08 | 3.26 | 3.03 | 3.05 | 4142729.0 |
| 2008-12-17 | ACAT-DELISTED | Stock | 5.13 | 5.7 | 4.68 | 5.7 | 46614.0 |
> showing 50 of 5,800 rows — these rows as CSV