PREVIEW / stock_daily / 2010-05-25

all stock daily files

  file:    by_date/stock_daily/2010/2010-05-25.parquet
  size:    191 KB
  rows:    5,979
  symbols: 3,529

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
2010-05-25	AAPL	Stock	8.5482	8.8129	8.47	8.7579	1048006400.0
2010-05-25	MSFT	Stock	25.65	26.33	25.38	26.07	98373600.0
2010-05-25	NVDA	Stock	0.2992	0.3188	0.2962	0.3173	966652000.0
2010-05-25	AMZN	Stock	5.927	6.2595	5.925	6.243	138268000.0
2010-05-25	TLT	Stock	99.65	99.89	98.4	98.57	12953072.0
2010-05-25	ES	Stock	25.28	25.55	24.83	25.52	1933300.0
2010-05-25	CL	Stock	38.57	39.195	38.27	39.165	5927800.0
2010-05-25	A	Stock	21.8169	22.3534	21.4378	22.3462	5348189.0
2010-05-25	AABA-DELISTED	Stock	15.0	15.31	14.89	15.3	26900734.0
2010-05-25	AACC-DELISTED	Stock	5.83	5.98	5.45	5.57	56371.0
2010-05-25	AACG	Stock	3.32	3.32	3.32	3.32	900.0
2010-05-25	AAI-DELISTED	Stock	4.96	5.35	4.92	5.34	4287300.0
2010-05-25	AAIC-DELISTED	Stock	17.91	17.91	16.81	17.89	93997.0
2010-05-25	AAME	Stock	1.46	1.5	1.46	1.5	4100.0
2010-05-25	AAON	Stock	4.5551	4.6222	4.478	4.5965	331087.0
2010-05-25	AAP	Stock	48.94	51.22	48.83	51.03	2714600.0
2010-05-25	AATI-DELISTED	Stock	3.31	3.4	3.23	3.4	153873.0
2010-05-25	AAU-DELISTED	Stock	0.93	1.0	0.92	1.0	272057.0
2010-05-25	AAUAF-DELISTED	Stock	0.96	1.03	0.95	1.0	265134.0
2010-05-25	AAV-DELISTED	Stock	5.36	5.75	5.33	5.71	481045.0
2010-05-25	AAWW-DELISTED	Stock	46.65	48.73	45.26	48.73	260000.0
2010-05-25	AAXJ	Stock	48.51	50.54	48.51	50.44	248753.0
2010-05-25	AAXN-DELISTED	Stock	4.24	4.37	4.11	4.34	972799.0
2010-05-25	AB	Stock	26.5	27.54	25.92	27.3	693900.0
2010-05-25	ABAX-DELISTED	Stock	22.22	22.28	21.44	22.25	173702.0
2010-05-25	ABB-DELISTED	Stock	16.1	16.58	16.01	16.58	5676804.0
2010-05-25	ABBC-DELISTED	Stock	8.9	9.12	8.88	9.12	72938.0
2010-05-25	ABBNY-DELISTED	Stock	16.1	16.58	16.01	16.55	5818557.0
2010-05-25	ABC-DELISTED	Stock	30.1	30.3	29.5	30.29	5997438.0
2010-05-25	ABCB	Stock	10.4502	10.6493	10.2711	10.49	181360.0
2010-05-25	ABCD-DELISTED	Stock	4.8	4.87	4.76	4.81	23800.0
2010-05-25	ABCO-DELISTED	Stock	18.908	19.143	18.753	18.892	126791.0
2010-05-25	ABCW-DELISTED	Stock	0.75	0.83	0.71	0.8	100090.0
2010-05-25	ABD-DELISTED	Stock	6.0803	6.5097	5.9905	6.5097	511890.0
2010-05-25	ABE-DELISTED	Stock	14.85	14.85	14.411	14.85	15397.0
2010-05-25	ABEO	Stock	2937.5	2937.5	2812.5	2875.0	4.0
2010-05-25	ABFS-DELISTED	Stock	23.45	23.95	20.14	22.26	3567386.0
2010-05-25	ABG	Stock	11.79	12.66	11.55	12.59	508100.0
2010-05-25	ABII-DELISTED	Stock	44.68	45.47	43.95	44.49	54696.0
2010-05-25	ABK-DELISTED	Stock	0.89	0.91	0.8262	0.907	19651684.0
2010-05-25	ABM	Stock	20.11	20.25	19.83	20.11	237400.0
2010-05-25	ABMD-DELISTED	Stock	9.13	9.51	8.79	9.51	267746.0
2010-05-25	ABR	Stock	3.14	3.28	3.14	3.15	169600.0
2010-05-25	ABT	Stock	22.5602	22.6706	22.2195	22.661	26404960.0
2010-05-25	ABTL-DELISTED	Stock	5.0	5.2	4.95	5.1	23530.0
2010-05-25	ABV-DELISTED	Stock	91.83	95.94	91.44	95.77	1643077.0
2010-05-25	ABVA-DELISTED	Stock	2.77	2.8	2.31	2.46	19539.0
2010-05-25	ABVT-DELISTED	Stock	43.18	44.78	43.05	44.7	112986.0
2010-05-25	ABX-DELISTED	Stock	40.8	42.48	40.6	42.35	13894979.0
2010-05-25	ACAD	Stock	1.29	1.34	1.27	1.3	392900.0

> showing 50 of 5,979 rows — these rows as CSV

> unlock the full archive -- $79 one-time