PREVIEW / stock_daily / 2010-11-30
file: by_date/stock_daily/2010/2010-11-30.parquet size: 195 KB rows: 6,041 symbols: 3,538
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 |
|---|---|---|---|---|---|---|---|
| 2010-11-30 | AAPL | Stock | 11.1979 | 11.2271 | 11.1025 | 11.1125 | 501858000.0 |
| 2010-11-30 | MSFT | Stock | 25.05 | 25.47 | 25.0 | 25.26 | 75282100.0 |
| 2010-11-30 | NVDA | Stock | 0.3385 | 0.342 | 0.334 | 0.3402 | 720936000.0 |
| 2010-11-30 | AMZN | Stock | 8.8475 | 8.885 | 8.745 | 8.77 | 135244000.0 |
| 2010-11-30 | TSLA | Stock | 2.2493 | 2.3553 | 2.2273 | 2.3553 | 33339000.0 |
| 2010-11-30 | TLT | Stock | 99.21 | 99.27 | 98.11 | 98.41 | 11947581.0 |
| 2010-11-30 | ES | Stock | 30.96 | 31.26 | 30.89 | 31.1 | 1423200.0 |
| 2010-11-30 | CL | Stock | 38.355 | 38.615 | 38.25 | 38.275 | 5459400.0 |
| 2010-11-30 | A | Stock | 25.2003 | 25.3219 | 25.0286 | 25.0501 | 6086612.0 |
| 2010-11-30 | AABA-DELISTED | Stock | 16.21 | 16.34 | 15.77 | 15.78 | 24106654.0 |
| 2010-11-30 | AACC-DELISTED | Stock | 5.59 | 5.92 | 5.57 | 5.88 | 45154.0 |
| 2010-11-30 | AACG | Stock | 3.67 | 3.75 | 3.67 | 3.75 | 7200.0 |
| 2010-11-30 | AAI-DELISTED | Stock | 7.43 | 7.465 | 7.42 | 7.44 | 3849601.0 |
| 2010-11-30 | AAIC-DELISTED | Stock | 23.59 | 25.05 | 23.3 | 24.63 | 75226.0 |
| 2010-11-30 | AAME | Stock | 1.9 | 1.91 | 1.87 | 1.9 | 3900.0 |
| 2010-11-30 | AAON | Stock | 4.8632 | 5.0844 | 4.8632 | 5.0667 | 536625.0 |
| 2010-11-30 | AAP | Stock | 66.33 | 67.25 | 65.94 | 65.99 | 1693100.0 |
| 2010-11-30 | AATI-DELISTED | Stock | 3.67 | 3.69 | 3.6 | 3.66 | 177586.0 |
| 2010-11-30 | AAU-DELISTED | Stock | 3.78 | 4.64 | 3.7 | 4.49 | 2395163.0 |
| 2010-11-30 | AAUAF-DELISTED | Stock | 3.78 | 4.64 | 3.7 | 4.46 | 2395663.0 |
| 2010-11-30 | AAV-DELISTED | Stock | 6.58 | 6.63 | 6.54 | 6.58 | 243921.0 |
| 2010-11-30 | AAWW-DELISTED | Stock | 53.78 | 54.91 | 53.505 | 54.56 | 274009.0 |
| 2010-11-30 | AAXJ | Stock | 60.52 | 61.16 | 60.52 | 60.88 | 243799.0 |
| 2010-11-30 | AAXN-DELISTED | Stock | 4.03 | 4.1 | 4.0 | 4.03 | 368362.0 |
| 2010-11-30 | AB | Stock | 23.01 | 23.39 | 22.8 | 22.96 | 303800.0 |
| 2010-11-30 | ABAC-DELISTED | Stock | 5.71 | 5.71 | 5.06 | 5.26 | 131827.0 |
| 2010-11-30 | ABAX-DELISTED | Stock | 26.68 | 27.36 | 26.68 | 27.03 | 128649.0 |
| 2010-11-30 | ABB-DELISTED | Stock | 19.44 | 19.66 | 19.34 | 19.36 | 4551654.0 |
| 2010-11-30 | ABBC-DELISTED | Stock | 11.78 | 12.0 | 11.78 | 12.0 | 98010.0 |
| 2010-11-30 | ABBNY-DELISTED | Stock | 19.44 | 19.66 | 19.34 | 19.36 | 5757826.0 |
| 2010-11-30 | ABC-DELISTED | Stock | 30.61 | 30.96 | 30.56 | 30.85 | 3435577.0 |
| 2010-11-30 | ABCB | Stock | 9.82 | 9.84 | 9.58 | 9.64 | 39500.0 |
| 2010-11-30 | ABCD-DELISTED | Stock | 2.97 | 3.01 | 2.93 | 2.97 | 21407.0 |
| 2010-11-30 | ABCO-DELISTED | Stock | 23.78 | 23.92 | 23.55 | 23.74 | 118106.0 |
| 2010-11-30 | ABCW-DELISTED | Stock | 0.8702 | 0.9191 | 0.8702 | 0.88 | 63360.0 |
| 2010-11-30 | ABD-DELISTED | Stock | 6.88 | 7.05 | 6.75 | 7.02 | 449990.0 |
| 2010-11-30 | ABE-DELISTED | Stock | 18.12 | 18.35 | 18.12 | 18.295 | 10744.0 |
| 2010-11-30 | ABEO | Stock | 3562.5 | 3625.0 | 3462.5 | 3625.0 | 29.0 |
| 2010-11-30 | ABFS-DELISTED | Stock | 24.65 | 24.885 | 24.42 | 24.63 | 249287.0 |
| 2010-11-30 | ABG | Stock | 15.75 | 16.0 | 15.56 | 15.74 | 219700.0 |
| 2010-11-30 | ABM | Stock | 23.2 | 23.21 | 22.66 | 23.03 | 276800.0 |
| 2010-11-30 | ABMD-DELISTED | Stock | 11.77 | 11.77 | 11.42 | 11.49 | 122734.0 |
| 2010-11-30 | ABR | Stock | 5.34 | 5.39 | 5.05 | 5.28 | 62100.0 |
| 2010-11-30 | ABT | Stock | 22.114 | 22.3443 | 22.0852 | 22.3155 | 18827011.0 |
| 2010-11-30 | ABTL-DELISTED | Stock | 3.7503 | 3.7513 | 3.6252 | 3.7497 | 19566.0 |
| 2010-11-30 | ABUS | Stock | 5.2 | 5.2 | 5.02 | 5.07 | 6900.0 |
| 2010-11-30 | ABV-DELISTED | Stock | 137.85 | 140.4 | 135.09 | 135.8 | 999494.0 |
| 2010-11-30 | ABVA-DELISTED | Stock | 3.41 | 3.41 | 3.3 | 3.3 | 29823.0 |
| 2010-11-30 | ABVT-DELISTED | Stock | 59.07 | 59.07 | 57.5475 | 58.69 | 189537.0 |
| 2010-11-30 | ABX-DELISTED | Stock | 50.7 | 52.14 | 50.5 | 51.64 | 10281204.0 |
> showing 50 of 6,041 rows — these rows as CSV