PREVIEW / stock_daily / 2008-12-31
file: by_date/stock_daily/2008/2008-12-31.parquet size: 182 KB rows: 5,883 symbols: 3,540
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-31 | AAPL | Stock | 3.0704 | 3.1336 | 3.0479 | 3.0482 | 607541200.0 |
| 2008-12-31 | MSFT | Stock | 19.31 | 19.68 | 19.27 | 19.44 | 46419000.0 |
| 2008-12-31 | NVDA | Stock | 0.198 | 0.2068 | 0.1945 | 0.2018 | 441580000.0 |
| 2008-12-31 | AMZN | Stock | 2.537 | 2.5845 | 2.4955 | 2.564 | 155844000.0 |
| 2008-12-31 | TLT | Stock | 121.41 | 122.0 | 118.85 | 119.35 | 2737980.0 |
| 2008-12-31 | CL | Stock | 34.02 | 34.445 | 33.86 | 34.27 | 7437400.0 |
| 2008-12-31 | A | Stock | 10.6724 | 11.3233 | 10.6724 | 11.1803 | 6415003.0 |
| 2008-12-31 | AABA-DELISTED | Stock | 11.95 | 12.3 | 11.92 | 12.18 | 8979831.0 |
| 2008-12-31 | AACC-DELISTED | Stock | 5.63 | 5.67 | 5.03 | 5.11 | 297213.0 |
| 2008-12-31 | AACG | Stock | 5.29 | 5.29 | 4.66 | 5.09 | 4400.0 |
| 2008-12-31 | AAI-DELISTED | Stock | 4.52 | 4.66 | 4.41 | 4.42 | 2299926.0 |
| 2008-12-31 | AAIC-DELISTED | Stock | 3.0 | 3.6 | 3.0 | 3.4 | 1288043.0 |
| 2008-12-31 | AAME | Stock | 0.8 | 0.8 | 0.74 | 0.74 | 1600.0 |
| 2008-12-31 | AAON | Stock | 4.2035 | 4.2943 | 4.1067 | 4.1244 | 1554694.0 |
| 2008-12-31 | AAP | Stock | 33.11 | 33.74 | 32.71 | 33.65 | 920700.0 |
| 2008-12-31 | AATI-DELISTED | Stock | 2.72 | 3.17 | 2.69 | 3.01 | 264549.0 |
| 2008-12-31 | AAU-DELISTED | Stock | 0.61 | 0.6701 | 0.6 | 0.65 | 105772.0 |
| 2008-12-31 | AAUAF-DELISTED | Stock | 0.61 | 0.6701 | 0.6 | 0.65 | 116622.0 |
| 2008-12-31 | AAV-DELISTED | Stock | 4.05 | 4.2 | 4.0 | 4.13 | 931005.0 |
| 2008-12-31 | AAWW-DELISTED | Stock | 17.36 | 19.38 | 17.36 | 18.89 | 263015.0 |
| 2008-12-31 | AAXJ | Stock | 33.15 | 34.41 | 33.15 | 33.53 | 177372.0 |
| 2008-12-31 | AAXN-DELISTED | Stock | 5.41 | 5.41 | 5.0 | 5.28 | 977688.0 |
| 2008-12-31 | AB | Stock | 19.15 | 21.0 | 19.12 | 20.79 | 840100.0 |
| 2008-12-31 | ABAX-DELISTED | Stock | 15.41 | 16.28 | 15.29 | 16.02 | 233225.0 |
| 2008-12-31 | ABB-DELISTED | Stock | 14.75 | 15.14 | 14.74 | 15.03 | 2777389.0 |
| 2008-12-31 | ABBC-DELISTED | Stock | 9.51 | 9.68 | 9.15 | 9.23 | 219168.0 |
| 2008-12-31 | ABBNY-DELISTED | Stock | 14.75 | 15.14 | 14.74 | 15.01 | 2778069.0 |
| 2008-12-31 | ABC-DELISTED | Stock | 17.48 | 17.92 | 17.44 | 17.84 | 2402122.0 |
| 2008-12-31 | ABCB | Stock | 10.524 | 11.623 | 9.7653 | 11.5258 | 114842.0 |
| 2008-12-31 | ABCO-DELISTED | Stock | 11.062 | 11.313 | 11.022 | 11.148 | 274917.0 |
| 2008-12-31 | ABCW-DELISTED | Stock | 2.2508 | 2.8517 | 2.1387 | 2.76 | 292200.0 |
| 2008-12-31 | ABD-DELISTED | Stock | 2.613 | 3.5317 | 2.613 | 3.45 | 467120.0 |
| 2008-12-31 | ABE-DELISTED | Stock | 12.75 | 13.51 | 12.74 | 13.51 | 152429.0 |
| 2008-12-31 | ABEO | Stock | 1000.0 | 1262.5 | 1000.0 | 1237.5 | 61.0 |
| 2008-12-31 | ABFS-DELISTED | Stock | 29.29 | 30.6 | 28.76 | 30.04 | 1025435.0 |
| 2008-12-31 | ABG | Stock | 4.47 | 4.7 | 4.32 | 4.57 | 287000.0 |
| 2008-12-31 | ABII-DELISTED | Stock | 65.99 | 67.1 | 65.34 | 65.92 | 18471.0 |
| 2008-12-31 | ABK-DELISTED | Stock | 1.15 | 1.28 | 1.12 | 1.25 | 6458278.0 |
| 2008-12-31 | ABM | Stock | 18.35 | 19.66 | 18.19 | 19.05 | 374100.0 |
| 2008-12-31 | ABMD-DELISTED | Stock | 15.41 | 16.59 | 15.41 | 16.35 | 332393.0 |
| 2008-12-31 | ABR | Stock | 2.65 | 3.0 | 2.5 | 2.95 | 278400.0 |
| 2008-12-31 | ABT | Stock | 25.5494 | 25.7845 | 25.463 | 25.6069 | 11788454.0 |
| 2008-12-31 | ABTL-DELISTED | Stock | 1.8 | 2.35 | 1.8 | 2.25 | 115944.0 |
| 2008-12-31 | ABV-DELISTED | Stock | 44.88 | 45.32 | 43.59 | 44.17 | 396186.0 |
| 2008-12-31 | ABVA-DELISTED | Stock | 1.54 | 1.54 | 1.35 | 1.39 | 22574.0 |
| 2008-12-31 | ABVT-DELISTED | Stock | 30.0 | 30.0 | 28.99 | 29.0 | 2216.0 |
| 2008-12-31 | ABX-DELISTED | Stock | 35.72 | 37.08 | 35.33 | 36.77 | 12759513.0 |
| 2008-12-31 | ACAD | Stock | 0.84 | 0.9 | 0.83 | 0.9 | 97100.0 |
| 2008-12-31 | ACAP-DELISTED | Stock | 48.05 | 50.23 | 47.15 | 48.48 | 885812.0 |
| 2008-12-31 | ACAS-DELISTED | Stock | 2.8995 | 3.2606 | 2.7791 | 3.23 | 7030920.0 |
> showing 50 of 5,883 rows — these rows as CSV