PREVIEW / stock_daily / 2009-02-25
file: by_date/stock_daily/2009/2009-02-25.parquet size: 173 KB rows: 5,710 symbols: 3,415
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-25 | AAPL | Stock | 3.2093 | 3.3186 | 3.1875 | 3.2557 | 833053200.0 |
| 2009-02-25 | MSFT | Stock | 17.01 | 17.24 | 16.46 | 16.96 | 105894600.0 |
| 2009-02-25 | NVDA | Stock | 0.1972 | 0.206 | 0.1905 | 0.2 | 702360000.0 |
| 2009-02-25 | AMZN | Stock | 3.245 | 3.2875 | 3.141 | 3.1855 | 182442000.0 |
| 2009-02-25 | TLT | Stock | 105.24 | 105.49 | 103.03 | 103.56 | 3908158.0 |
| 2009-02-25 | CL | Stock | 29.665 | 29.83 | 29.26 | 29.43 | 6509000.0 |
| 2009-02-25 | A | Stock | 10.4578 | 10.6724 | 10.2289 | 10.4864 | 6565427.0 |
| 2009-02-25 | AABA-DELISTED | Stock | 12.45 | 12.7901 | 12.3 | 12.48 | 16171732.0 |
| 2009-02-25 | AACC-DELISTED | Stock | 3.47 | 3.65 | 3.35 | 3.56 | 66331.0 |
| 2009-02-25 | AACG | Stock | 5.05 | 5.45 | 5.05 | 5.45 | 6000.0 |
| 2009-02-25 | AAI-DELISTED | Stock | 3.58 | 3.58 | 3.1 | 3.26 | 2718605.0 |
| 2009-02-25 | AAIC-DELISTED | Stock | 4.2 | 4.2 | 3.0 | 3.4 | 368372.0 |
| 2009-02-25 | AAME | Stock | 0.67 | 0.68 | 0.62 | 0.64 | 3000.0 |
| 2009-02-25 | AAON | Stock | 3.2889 | 3.4153 | 3.1842 | 3.2494 | 517894.0 |
| 2009-02-25 | AAP | Stock | 37.47 | 38.19 | 37.0 | 37.5 | 3130700.0 |
| 2009-02-25 | AATI-DELISTED | Stock | 3.12 | 3.26 | 2.98 | 3.08 | 146119.0 |
| 2009-02-25 | AAU-DELISTED | Stock | 0.78 | 0.81 | 0.74 | 0.74 | 46865.0 |
| 2009-02-25 | AAUAF-DELISTED | Stock | 0.78 | 0.81 | 0.74 | 0.74 | 47065.0 |
| 2009-02-25 | AAV-DELISTED | Stock | 2.41 | 2.41 | 2.2099 | 2.23 | 809862.0 |
| 2009-02-25 | AAWW-DELISTED | Stock | 14.97 | 15.48 | 13.06 | 14.37 | 259057.0 |
| 2009-02-25 | AAXJ | Stock | 29.38 | 29.91 | 28.96 | 29.19 | 140990.0 |
| 2009-02-25 | AAXN-DELISTED | Stock | 4.65 | 4.74 | 4.3 | 4.35 | 605402.0 |
| 2009-02-25 | AB | Stock | 13.2 | 13.45 | 12.2 | 12.96 | 457700.0 |
| 2009-02-25 | ABAX-DELISTED | Stock | 17.25 | 17.64 | 16.99 | 17.13 | 241397.0 |
| 2009-02-25 | ABB-DELISTED | Stock | 11.67 | 11.82 | 11.285 | 11.58 | 4631409.0 |
| 2009-02-25 | ABBC-DELISTED | Stock | 7.2 | 7.24 | 6.93 | 7.03 | 122563.0 |
| 2009-02-25 | ABBNY-DELISTED | Stock | 11.67 | 11.82 | 11.285 | 11.59 | 4632109.0 |
| 2009-02-25 | ABC-DELISTED | Stock | 17.58 | 17.61 | 17.0 | 17.1 | 3394292.0 |
| 2009-02-25 | ABCB | Stock | 5.8067 | 5.8067 | 4.7562 | 4.9021 | 41742.0 |
| 2009-02-25 | ABCO-DELISTED | Stock | 8.023 | 8.178 | 7.557 | 7.742 | 357421.0 |
| 2009-02-25 | ABCW-DELISTED | Stock | 0.75 | 1.14 | 0.63 | 0.98 | 406710.0 |
| 2009-02-25 | ABD-DELISTED | Stock | 1.12 | 1.12 | 0.88 | 0.9 | 262740.0 |
| 2009-02-25 | ABE-DELISTED | Stock | 11.48 | 11.48 | 11.11 | 11.4 | 12450.0 |
| 2009-02-25 | ABEO | Stock | 1612.5 | 1750.0 | 1612.5 | 1750.0 | 12.0 |
| 2009-02-25 | ABFS-DELISTED | Stock | 19.23 | 19.43 | 18.37 | 18.77 | 992550.0 |
| 2009-02-25 | ABG | Stock | 3.91 | 3.91 | 3.18 | 3.33 | 163000.0 |
| 2009-02-25 | ABII-DELISTED | Stock | 71.2 | 73.9826 | 71.2 | 73.29 | 8275.0 |
| 2009-02-25 | ABK-DELISTED | Stock | 1.02 | 1.09 | 0.9 | 0.91 | 11761687.0 |
| 2009-02-25 | ABM | Stock | 12.38 | 12.57 | 12.15 | 12.27 | 290000.0 |
| 2009-02-25 | ABMD-DELISTED | Stock | 7.34 | 7.51 | 7.0301 | 7.15 | 270772.0 |
| 2009-02-25 | ABR | Stock | 0.86 | 0.86 | 0.71 | 0.75 | 293800.0 |
| 2009-02-25 | ABT | Stock | 26.1923 | 26.2834 | 25.5637 | 25.7269 | 19330763.0 |
| 2009-02-25 | ABTL-DELISTED | Stock | 2.3 | 2.3 | 1.814 | 2.0 | 3722.0 |
| 2009-02-25 | ABV-DELISTED | Stock | 40.77 | 42.54 | 39.67 | 41.68 | 620959.0 |
| 2009-02-25 | ABVA-DELISTED | Stock | 2.22 | 2.24 | 2.09 | 2.09 | 2100.0 |
| 2009-02-25 | ABVT-DELISTED | Stock | 39.0 | 45.0 | 39.0 | 43.0 | 300.0 |
| 2009-02-25 | ABX-DELISTED | Stock | 31.48 | 33.2 | 31.09 | 31.19 | 19650779.0 |
| 2009-02-25 | ACAD | Stock | 0.88 | 0.99 | 0.81 | 0.81 | 114400.0 |
| 2009-02-25 | ACAP-DELISTED | Stock | 44.92 | 44.92 | 41.73 | 43.11 | 47895.0 |
| 2009-02-25 | ACAS-DELISTED | Stock | 1.306 | 1.34 | 1.13 | 1.21 | 9023365.0 |
> showing 50 of 5,710 rows — these rows as CSV