PREVIEW / stock_daily / 2008-12-22
file: by_date/stock_daily/2008/2008-12-22.parquet size: 178 KB rows: 5,824 symbols: 3,508
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-22 | AAPL | Stock | 3.215 | 3.2154 | 3.0246 | 3.0621 | 844740400.0 |
| 2008-12-22 | MSFT | Stock | 19.24 | 19.29 | 18.89 | 19.18 | 58575400.0 |
| 2008-12-22 | NVDA | Stock | 0.2163 | 0.2168 | 0.1928 | 0.2005 | 522464000.0 |
| 2008-12-22 | AMZN | Stock | 2.58 | 2.6075 | 2.4235 | 2.492 | 178500000.0 |
| 2008-12-22 | TLT | Stock | 122.39 | 122.39 | 120.73 | 121.32 | 2222727.0 |
| 2008-12-22 | CL | Stock | 32.795 | 33.15 | 32.38 | 33.07 | 6930000.0 |
| 2008-12-22 | A | Stock | 11.6595 | 11.6595 | 11.0801 | 11.309 | 5734316.0 |
| 2008-12-22 | AABA-DELISTED | Stock | 13.05 | 13.05 | 12.0 | 12.35 | 12819286.0 |
| 2008-12-22 | AACC-DELISTED | Stock | 6.1 | 6.1 | 5.39 | 5.81 | 121883.0 |
| 2008-12-22 | AACG | Stock | 5.1 | 5.1 | 4.82 | 4.82 | 6700.0 |
| 2008-12-22 | AAI-DELISTED | Stock | 4.34 | 4.44 | 4.21 | 4.36 | 2971794.0 |
| 2008-12-22 | AAIC-DELISTED | Stock | 2.82 | 3.6 | 2.624 | 3.6 | 684005.0 |
| 2008-12-22 | AAME | Stock | 0.81 | 0.82 | 0.81 | 0.82 | 300.0 |
| 2008-12-22 | AAON | Stock | 4.0158 | 4.0928 | 3.8894 | 4.0869 | 828731.0 |
| 2008-12-22 | AAP | Stock | 32.56 | 32.58 | 30.19 | 31.21 | 1467000.0 |
| 2008-12-22 | AATI-DELISTED | Stock | 3.06 | 3.13 | 2.67 | 2.87 | 215535.0 |
| 2008-12-22 | AAU-DELISTED | Stock | 0.51 | 0.57 | 0.51 | 0.52 | 43305.0 |
| 2008-12-22 | AAUAF-DELISTED | Stock | 0.51 | 0.57 | 0.51 | 0.52 | 46762.0 |
| 2008-12-22 | AAV-DELISTED | Stock | 4.02 | 4.1 | 3.92 | 3.947 | 852165.0 |
| 2008-12-22 | AAWW-DELISTED | Stock | 16.51 | 17.4 | 15.69 | 16.11 | 198692.0 |
| 2008-12-22 | AAXJ | Stock | 34.29 | 34.29 | 33.0 | 33.13 | 523953.0 |
| 2008-12-22 | AAXN-DELISTED | Stock | 4.99 | 5.0 | 4.6 | 4.75 | 702091.0 |
| 2008-12-22 | AB | Stock | 18.95 | 18.95 | 17.5 | 17.75 | 823200.0 |
| 2008-12-22 | ABAX-DELISTED | Stock | 15.96 | 16.27 | 14.6176 | 15.42 | 195246.0 |
| 2008-12-22 | ABB-DELISTED | Stock | 13.78 | 14.0 | 13.26 | 13.54 | 4669272.0 |
| 2008-12-22 | ABBC-DELISTED | Stock | 9.54 | 9.54 | 9.21 | 9.41 | 72686.0 |
| 2008-12-22 | ABBNY-DELISTED | Stock | 13.78 | 14.0 | 13.26 | 13.5 | 4682064.0 |
| 2008-12-22 | ABC-DELISTED | Stock | 17.37 | 17.37 | 16.9 | 17.12 | 2355234.0 |
| 2008-12-22 | ABCB | Stock | 11.2437 | 11.7884 | 9.6681 | 10.2128 | 35059.0 |
| 2008-12-22 | ABCO-DELISTED | Stock | 11.3 | 11.3 | 10.645 | 11.06 | 408434.0 |
| 2008-12-22 | ABCW-DELISTED | Stock | 2.95 | 2.95 | 2.15 | 2.32 | 271710.0 |
| 2008-12-22 | ABD-DELISTED | Stock | 3.56 | 3.7 | 2.93 | 3.04 | 507190.0 |
| 2008-12-22 | ABE-DELISTED | Stock | 13.49 | 13.49 | 12.45 | 12.72 | 53209.0 |
| 2008-12-22 | ABEO | Stock | 1262.5 | 1337.5 | 1200.0 | 1337.5 | 3.0 |
| 2008-12-22 | ABFS-DELISTED | Stock | 26.68 | 28.31 | 26.59 | 28.25 | 712247.0 |
| 2008-12-22 | ABG | Stock | 4.55 | 4.67 | 3.8 | 3.87 | 178100.0 |
| 2008-12-22 | ABII-DELISTED | Stock | 66.18 | 68.1 | 66.18 | 67.47 | 10318.0 |
| 2008-12-22 | ABK-DELISTED | Stock | 1.34 | 1.34 | 1.2 | 1.24 | 6235984.0 |
| 2008-12-22 | ABM | Stock | 18.06 | 18.19 | 17.15 | 17.85 | 317800.0 |
| 2008-12-22 | ABMD-DELISTED | Stock | 16.37 | 16.5 | 15.55 | 15.9 | 255542.0 |
| 2008-12-22 | ABR | Stock | 3.18 | 3.25 | 3.0 | 3.12 | 183300.0 |
| 2008-12-22 | ABT | Stock | 25.1367 | 25.3814 | 24.7289 | 25.2903 | 16605877.0 |
| 2008-12-22 | ABTL-DELISTED | Stock | 1.8 | 2.15 | 1.8 | 2.1 | 35700.0 |
| 2008-12-22 | ABV-DELISTED | Stock | 42.92 | 43.39 | 41.4 | 42.02 | 797329.0 |
| 2008-12-22 | ABVA-DELISTED | Stock | 1.8 | 1.97 | 1.65 | 1.97 | 5686.0 |
| 2008-12-22 | ABX-DELISTED | Stock | 33.92 | 34.96 | 31.91 | 32.64 | 10928641.0 |
| 2008-12-22 | ACAD | Stock | 0.86 | 0.94 | 0.82 | 0.85 | 242200.0 |
| 2008-12-22 | ACAP-DELISTED | Stock | 39.14 | 40.235 | 38.03 | 39.29 | 47563.0 |
| 2008-12-22 | ACAS-DELISTED | Stock | 3.471 | 3.551 | 3.1497 | 3.24 | 4034110.0 |
| 2008-12-22 | ACAT-DELISTED | Stock | 5.2133 | 5.59 | 4.8123 | 5.5 | 61655.0 |
> showing 50 of 5,824 rows — these rows as CSV