PREVIEW / stock_daily / 2009-02-11
file: by_date/stock_daily/2009/2009-02-11.parquet size: 174 KB rows: 5,674 symbols: 3,389
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-11 | AAPL | Stock | 3.4418 | 3.5111 | 3.4204 | 3.4579 | 674973600.0 |
| 2009-02-11 | MSFT | Stock | 18.94 | 19.49 | 18.92 | 19.21 | 58599000.0 |
| 2009-02-11 | NVDA | Stock | 0.2145 | 0.2223 | 0.1965 | 0.2038 | 1983400000.0 |
| 2009-02-11 | AMZN | Stock | 3.155 | 3.245 | 3.1125 | 3.2175 | 166946000.0 |
| 2009-02-11 | TLT | Stock | 105.71 | 106.5 | 105.53 | 106.21 | 2774154.0 |
| 2009-02-11 | CL | Stock | 31.51 | 31.635 | 31.135 | 31.45 | 4242200.0 |
| 2009-02-11 | A | Stock | 13.2332 | 13.269 | 12.9471 | 13.1402 | 4383709.0 |
| 2009-02-11 | AABA-DELISTED | Stock | 12.85 | 12.91 | 12.38 | 12.62 | 13348903.0 |
| 2009-02-11 | AACC-DELISTED | Stock | 4.53 | 4.8286 | 4.47 | 4.47 | 53398.0 |
| 2009-02-11 | AACG | Stock | 3.77 | 4.18 | 3.72 | 3.75 | 8300.0 |
| 2009-02-11 | AAI-DELISTED | Stock | 4.21 | 4.3 | 4.06 | 4.09 | 1705824.0 |
| 2009-02-11 | AAIC-DELISTED | Stock | 4.4 | 5.0 | 4.4 | 4.6 | 264143.0 |
| 2009-02-11 | AAME | Stock | 0.9 | 0.9 | 0.9 | 0.9 | 400.0 |
| 2009-02-11 | AAON | Stock | 3.4765 | 3.518 | 3.3817 | 3.4726 | 245531.0 |
| 2009-02-11 | AAP | Stock | 33.07 | 33.53 | 32.6 | 32.76 | 1735800.0 |
| 2009-02-11 | AATI-DELISTED | Stock | 2.84 | 3.14 | 2.84 | 3.08 | 227886.0 |
| 2009-02-11 | AAU-DELISTED | Stock | 0.7 | 0.85 | 0.68 | 0.85 | 263725.0 |
| 2009-02-11 | AAUAF-DELISTED | Stock | 0.7 | 0.85 | 0.68 | 0.85 | 264525.0 |
| 2009-02-11 | AAV-DELISTED | Stock | 3.47 | 3.6 | 3.4 | 3.41 | 884520.0 |
| 2009-02-11 | AAWW-DELISTED | Stock | 16.7 | 17.08 | 15.995 | 16.41 | 198023.0 |
| 2009-02-11 | AAXJ | Stock | 31.7 | 31.81 | 31.08 | 31.45 | 1018019.0 |
| 2009-02-11 | AAXN-DELISTED | Stock | 5.37 | 5.4895 | 5.15 | 5.25 | 539405.0 |
| 2009-02-11 | AB | Stock | 15.84 | 16.29 | 15.25 | 15.6 | 841300.0 |
| 2009-02-11 | ABAX-DELISTED | Stock | 17.38 | 17.77 | 17.2 | 17.44 | 280552.0 |
| 2009-02-11 | ABB-DELISTED | Stock | 13.66 | 13.78 | 12.85 | 13.16 | 6703481.0 |
| 2009-02-11 | ABBC-DELISTED | Stock | 6.85 | 6.88 | 6.73 | 6.81 | 67753.0 |
| 2009-02-11 | ABBNY-DELISTED | Stock | 13.66 | 13.78 | 12.85 | 13.16 | 6707046.0 |
| 2009-02-11 | ABC-DELISTED | Stock | 18.835 | 18.96 | 18.62 | 18.68 | 3758608.0 |
| 2009-02-11 | ABCB | Stock | 6.9349 | 6.9446 | 6.3319 | 6.5362 | 56239.0 |
| 2009-02-11 | ABCO-DELISTED | Stock | 8.272 | 8.422 | 7.933 | 8.178 | 295882.0 |
| 2009-02-11 | ABCW-DELISTED | Stock | 1.69 | 2.19 | 1.68 | 1.74 | 145680.0 |
| 2009-02-11 | ABD-DELISTED | Stock | 1.73 | 1.87 | 1.73 | 1.8 | 106910.0 |
| 2009-02-11 | ABE-DELISTED | Stock | 12.489 | 12.489 | 12.2 | 12.27 | 2902.0 |
| 2009-02-11 | ABEO | Stock | 1125.0 | 1175.0 | 1012.5 | 1175.0 | 18.0 |
| 2009-02-11 | ABFS-DELISTED | Stock | 24.38 | 24.68 | 22.93 | 23.18 | 991621.0 |
| 2009-02-11 | ABG | Stock | 4.11 | 4.13 | 3.67 | 3.86 | 155100.0 |
| 2009-02-11 | ABII-DELISTED | Stock | 70.0 | 70.96 | 68.17 | 70.96 | 7752.0 |
| 2009-02-11 | ABK-DELISTED | Stock | 1.22 | 1.25 | 1.15 | 1.21 | 6677493.0 |
| 2009-02-11 | ABM | Stock | 13.79 | 13.8 | 13.32 | 13.49 | 796800.0 |
| 2009-02-11 | ABMD-DELISTED | Stock | 8.72 | 9.01 | 8.72 | 8.88 | 490672.0 |
| 2009-02-11 | ABR | Stock | 1.57 | 1.62 | 1.5 | 1.52 | 81700.0 |
| 2009-02-11 | ABT | Stock | 26.9168 | 26.9792 | 26.5281 | 26.7249 | 16173406.0 |
| 2009-02-11 | ABTL-DELISTED | Stock | 1.95 | 1.95 | 1.8 | 1.9 | 6240.0 |
| 2009-02-11 | ABV-DELISTED | Stock | 44.32 | 45.58 | 43.62 | 44.73 | 779281.0 |
| 2009-02-11 | ABVA-DELISTED | Stock | 1.8899 | 2.03 | 1.68 | 1.95 | 3199.0 |
| 2009-02-11 | ABVT-DELISTED | Stock | 45.0 | 45.0 | 45.0 | 45.0 | 100.0 |
| 2009-02-11 | ABX-DELISTED | Stock | 37.73 | 39.37 | 37.15 | 38.58 | 20581838.0 |
| 2009-02-11 | ACAD | Stock | 0.95 | 0.98 | 0.95 | 0.96 | 18700.0 |
| 2009-02-11 | ACAP-DELISTED | Stock | 43.82 | 45.02 | 43.06 | 44.72 | 44048.0 |
| 2009-02-11 | ACAS-DELISTED | Stock | 2.8 | 2.86 | 2.64 | 2.7 | 2831786.0 |
> showing 50 of 5,674 rows — these rows as CSV