PREVIEW / stock_daily / 2008-12-19
file: by_date/stock_daily/2008/2008-12-19.parquet size: 180 KB rows: 5,841 symbols: 3,515
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-19 | AAPL | Stock | 3.2121 | 3.2479 | 3.1714 | 3.2143 | 801920000.0 |
| 2008-12-19 | MSFT | Stock | 19.42 | 19.8 | 19.11 | 19.12 | 113530400.0 |
| 2008-12-19 | NVDA | Stock | 0.2143 | 0.2225 | 0.2122 | 0.213 | 593120000.0 |
| 2008-12-19 | AMZN | Stock | 2.5795 | 2.6495 | 2.546 | 2.578 | 219264000.0 |
| 2008-12-19 | TLT | Stock | 121.44 | 122.99 | 121.28 | 122.26 | 2668416.0 |
| 2008-12-19 | CL | Stock | 32.42 | 32.835 | 32.005 | 32.5 | 11334200.0 |
| 2008-12-19 | A | Stock | 11.6309 | 12.0243 | 11.5308 | 11.6452 | 20688722.0 |
| 2008-12-19 | AABA-DELISTED | Stock | 12.91 | 13.32 | 12.72 | 13.02 | 13582983.0 |
| 2008-12-19 | AACC-DELISTED | Stock | 6.02 | 6.17 | 5.87 | 6.02 | 187240.0 |
| 2008-12-19 | AACG | Stock | 5.1 | 5.3 | 5.02 | 5.12 | 19300.0 |
| 2008-12-19 | AAI-DELISTED | Stock | 4.12 | 4.39 | 4.12 | 4.27 | 4396608.0 |
| 2008-12-19 | AAIC-DELISTED | Stock | 3.4 | 3.8 | 2.8 | 2.8 | 1509617.0 |
| 2008-12-19 | AAME | Stock | 0.93 | 0.93 | 0.81 | 0.81 | 600.0 |
| 2008-12-19 | AAON | Stock | 3.9328 | 4.0217 | 3.7847 | 3.9783 | 1248412.0 |
| 2008-12-19 | AAP | Stock | 33.97 | 34.44 | 32.32 | 32.61 | 2547700.0 |
| 2008-12-19 | AATI-DELISTED | Stock | 2.84 | 3.12 | 2.68 | 3.02 | 572560.0 |
| 2008-12-19 | AAU-DELISTED | Stock | 0.54 | 0.6 | 0.51 | 0.51 | 211763.0 |
| 2008-12-19 | AAUAF-DELISTED | Stock | 0.54 | 0.6 | 0.51 | 0.51 | 211763.0 |
| 2008-12-19 | AAV-DELISTED | Stock | 3.89 | 4.1 | 3.88 | 4.05 | 1181354.0 |
| 2008-12-19 | AAWW-DELISTED | Stock | 15.36 | 16.44 | 14.53 | 16.41 | 295559.0 |
| 2008-12-19 | AAXJ | Stock | 34.51 | 34.95 | 34.21 | 34.56 | 294309.0 |
| 2008-12-19 | AAXN-DELISTED | Stock | 4.75 | 4.99 | 4.69 | 4.98 | 898419.0 |
| 2008-12-19 | AB | Stock | 19.28 | 19.5 | 18.63 | 19.2 | 875200.0 |
| 2008-12-19 | ABAX-DELISTED | Stock | 16.03 | 16.41 | 15.65 | 16.04 | 377169.0 |
| 2008-12-19 | ABB-DELISTED | Stock | 13.73 | 14.0 | 13.56 | 13.83 | 7914136.0 |
| 2008-12-19 | ABBC-DELISTED | Stock | 9.7 | 9.7005 | 9.25 | 9.51 | 242674.0 |
| 2008-12-19 | ABBNY-DELISTED | Stock | 13.73 | 14.0 | 13.56 | 13.78 | 7928973.0 |
| 2008-12-19 | ABC-DELISTED | Stock | 17.24 | 17.5 | 17.11 | 17.2 | 3627544.0 |
| 2008-12-19 | ABCB | Stock | 11.3118 | 11.9148 | 10.913 | 11.1368 | 97466.0 |
| 2008-12-19 | ABCO-DELISTED | Stock | 11.475 | 11.5 | 11.03 | 11.245 | 895632.0 |
| 2008-12-19 | ABCW-DELISTED | Stock | 1.9827 | 3.0819 | 1.8697 | 3.01 | 770760.0 |
| 2008-12-19 | ABD-DELISTED | Stock | 2.86 | 3.83 | 2.79 | 3.6 | 882710.0 |
| 2008-12-19 | ABE-DELISTED | Stock | 13.16 | 13.16 | 12.83 | 12.97 | 10745.0 |
| 2008-12-19 | ABEO | Stock | 1312.5 | 1312.5 | 1087.5 | 1312.5 | 9.0 |
| 2008-12-19 | ABFS-DELISTED | Stock | 26.57 | 27.285 | 25.63 | 26.72 | 665135.0 |
| 2008-12-19 | ABG | Stock | 4.61 | 5.01 | 4.45 | 4.67 | 337700.0 |
| 2008-12-19 | ABII-DELISTED | Stock | 64.76 | 67.5 | 64.44 | 67.0 | 8553.0 |
| 2008-12-19 | ABK-DELISTED | Stock | 1.35 | 1.38 | 1.29 | 1.31 | 6043133.0 |
| 2008-12-19 | ABM | Stock | 18.02 | 18.66 | 17.62 | 17.94 | 648500.0 |
| 2008-12-19 | ABMD-DELISTED | Stock | 17.16 | 17.29 | 16.11 | 16.25 | 458075.0 |
| 2008-12-19 | ABR | Stock | 2.66 | 3.18 | 2.66 | 3.03 | 301600.0 |
| 2008-12-19 | ABT | Stock | 25.4294 | 25.5494 | 25.0168 | 25.0791 | 26760734.0 |
| 2008-12-19 | ABTL-DELISTED | Stock | 1.9024 | 2.0976 | 1.9024 | 2.0 | 166366.0 |
| 2008-12-19 | ABV-DELISTED | Stock | 45.11 | 45.47 | 43.08 | 43.36 | 1366454.0 |
| 2008-12-19 | ABVA-DELISTED | Stock | 1.88 | 2.39 | 1.77 | 1.89 | 12393.0 |
| 2008-12-19 | ABX-DELISTED | Stock | 32.2 | 33.97 | 31.67 | 33.71 | 18170690.0 |
| 2008-12-19 | ACAD | Stock | 1.01 | 1.09 | 0.84 | 0.85 | 389600.0 |
| 2008-12-19 | ACAP-DELISTED | Stock | 38.47 | 40.49 | 37.02 | 39.32 | 83855.0 |
| 2008-12-19 | ACAS-DELISTED | Stock | 3.138 | 3.3401 | 3.1 | 3.33 | 4768634.0 |
| 2008-12-19 | ACAT-DELISTED | Stock | 5.34 | 6.02 | 5.34 | 5.51 | 53158.0 |
> showing 50 of 5,841 rows — these rows as CSV