PREVIEW / stock_daily / 2008-12-24
file: by_date/stock_daily/2008/2008-12-24.parquet size: 173 KB rows: 5,643 symbols: 3,379
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-24 | AAPL | Stock | 3.0764 | 3.0804 | 3.0196 | 3.0371 | 271334000.0 |
| 2008-12-24 | MSFT | Stock | 19.26 | 19.45 | 19.1 | 19.17 | 16880400.0 |
| 2008-12-24 | NVDA | Stock | 0.1938 | 0.1985 | 0.189 | 0.193 | 146616000.0 |
| 2008-12-24 | AMZN | Stock | 2.583 | 2.5975 | 2.5505 | 2.572 | 32910000.0 |
| 2008-12-24 | TLT | Stock | 120.73 | 121.32 | 120.62 | 120.9 | 717452.0 |
| 2008-12-24 | CL | Stock | 33.175 | 33.87 | 33.0 | 33.81 | 3317400.0 |
| 2008-12-24 | A | Stock | 11.1588 | 11.2518 | 11.073 | 11.1445 | 1300140.0 |
| 2008-12-24 | AABA-DELISTED | Stock | 12.41 | 12.48 | 12.29 | 12.2901 | 2471976.0 |
| 2008-12-24 | AACC-DELISTED | Stock | 5.74 | 5.74 | 5.57 | 5.58 | 29316.0 |
| 2008-12-24 | AACG | Stock | 4.32 | 4.8 | 4.0 | 4.7 | 5000.0 |
| 2008-12-24 | AAI-DELISTED | Stock | 4.5 | 4.51 | 4.3 | 4.5 | 1124840.0 |
| 2008-12-24 | AAIC-DELISTED | Stock | 2.6 | 3.0 | 2.6 | 2.8 | 399215.0 |
| 2008-12-24 | AAON | Stock | 3.9309 | 4.0375 | 3.8775 | 4.0158 | 149344.0 |
| 2008-12-24 | AAP | Stock | 30.76 | 31.55 | 30.41 | 31.38 | 234400.0 |
| 2008-12-24 | AATI-DELISTED | Stock | 2.66 | 2.83 | 2.65 | 2.8 | 47873.0 |
| 2008-12-24 | AAU-DELISTED | Stock | 0.52 | 0.79 | 0.52 | 0.55 | 152986.0 |
| 2008-12-24 | AAUAF-DELISTED | Stock | 0.52 | 0.79 | 0.52 | 0.55 | 153201.0 |
| 2008-12-24 | AAV-DELISTED | Stock | 3.88 | 4.0 | 3.85 | 4.0 | 413679.0 |
| 2008-12-24 | AAWW-DELISTED | Stock | 16.35 | 16.79 | 16.29 | 16.56 | 31692.0 |
| 2008-12-24 | AAXJ | Stock | 32.74 | 33.02 | 32.49 | 33.02 | 151552.0 |
| 2008-12-24 | AAXN-DELISTED | Stock | 4.85 | 5.1 | 4.72 | 5.04 | 344534.0 |
| 2008-12-24 | AB | Stock | 18.13 | 18.13 | 17.41 | 17.85 | 198500.0 |
| 2008-12-24 | ABAX-DELISTED | Stock | 14.83 | 15.02 | 14.48 | 14.66 | 50558.0 |
| 2008-12-24 | ABB-DELISTED | Stock | 13.76 | 13.87 | 13.6 | 13.81 | 1349332.0 |
| 2008-12-24 | ABBC-DELISTED | Stock | 9.09 | 9.17 | 9.0 | 9.15 | 36483.0 |
| 2008-12-24 | ABBNY-DELISTED | Stock | 13.76 | 13.87 | 13.6 | 13.8 | 1354432.0 |
| 2008-12-24 | ABC-DELISTED | Stock | 17.1 | 17.2 | 16.9 | 17.02 | 564566.0 |
| 2008-12-24 | ABCB | Stock | 9.989 | 10.5629 | 9.9696 | 10.3975 | 3496.0 |
| 2008-12-24 | ABCO-DELISTED | Stock | 11.11 | 11.3 | 10.915 | 11.055 | 206762.0 |
| 2008-12-24 | ABCW-DELISTED | Stock | 2.25 | 2.37 | 2.18 | 2.33 | 43470.0 |
| 2008-12-24 | ABD-DELISTED | Stock | 3.37 | 3.42 | 3.24 | 3.41 | 248510.0 |
| 2008-12-24 | ABE-DELISTED | Stock | 12.4 | 12.73 | 12.39 | 12.49 | 19491.0 |
| 2008-12-24 | ABEO | Stock | 1000.0 | 1125.0 | 1000.0 | 1125.0 | 16.0 |
| 2008-12-24 | ABFS-DELISTED | Stock | 26.92 | 28.18 | 26.14 | 27.98 | 143606.0 |
| 2008-12-24 | ABG | Stock | 3.7 | 4.05 | 3.62 | 3.88 | 126300.0 |
| 2008-12-24 | ABII-DELISTED | Stock | 70.7 | 71.99 | 70.01 | 70.96 | 6331.0 |
| 2008-12-24 | ABK-DELISTED | Stock | 1.19 | 1.2 | 1.11 | 1.2 | 1998439.0 |
| 2008-12-24 | ABM | Stock | 18.14 | 18.57 | 17.78 | 18.04 | 204000.0 |
| 2008-12-24 | ABMD-DELISTED | Stock | 15.41 | 15.71 | 15.09 | 15.15 | 121818.0 |
| 2008-12-24 | ABR | Stock | 3.29 | 3.3 | 3.12 | 3.15 | 67300.0 |
| 2008-12-24 | ABT | Stock | 25.2375 | 25.391 | 25.1031 | 25.2615 | 4198208.0 |
| 2008-12-24 | ABTL-DELISTED | Stock | 2.2 | 2.25 | 2.05 | 2.2 | 2893.0 |
| 2008-12-24 | ABV-DELISTED | Stock | 41.37 | 42.72 | 41.28 | 42.17 | 355866.0 |
| 2008-12-24 | ABVA-DELISTED | Stock | 1.78 | 1.8 | 1.7399 | 1.74 | 2975.0 |
| 2008-12-24 | ABX-DELISTED | Stock | 33.68 | 34.92 | 32.83 | 34.26 | 4658263.0 |
| 2008-12-24 | ACAD | Stock | 0.85 | 0.89 | 0.82 | 0.85 | 133400.0 |
| 2008-12-24 | ACAP-DELISTED | Stock | 41.36 | 45.73 | 40.55 | 45.21 | 155387.0 |
| 2008-12-24 | ACAS-DELISTED | Stock | 3.27 | 3.27 | 3.04 | 3.05 | 1570800.0 |
| 2008-12-24 | ACAT-DELISTED | Stock | 5.1354 | 5.2484 | 4.9 | 4.9 | 19415.0 |
| 2008-12-24 | ACC-DELISTED | Stock | 20.63 | 20.89 | 20.02 | 20.84 | 239189.0 |
> showing 50 of 5,643 rows — these rows as CSV