PREVIEW / stock_daily / 2012-05-22

all stock daily files

  file:    by_date/stock_daily/2012/2012-05-22.parquet
  size:    198 KB
  rows:    6,190
  symbols: 3,548

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
2012-05-22	AAPL	Stock	20.3411	20.4957	19.735	19.8918	694870400.0
2012-05-22	MSFT	Stock	29.69	29.88	29.5	29.76	39504900.0
2012-05-22	NVDA	Stock	0.307	0.3075	0.299	0.3035	410140000.0
2012-05-22	AMZN	Stock	10.9155	10.9435	10.698	10.7665	74662000.0
2012-05-22	META	Stock	32.61	33.59	30.94	31.0	101786600.0
2012-05-22	TSLA	Stock	2.0067	2.0893	2.0	2.0533	35493000.0
2012-05-22	TLT	Stock	122.75	122.88	122.06	122.56	12476766.0
2012-05-22	ES	Stock	35.79	36.32	35.79	36.25	2154200.0
2012-05-22	CL	Stock	49.565	50.055	49.48	49.595	4480600.0
2012-05-22	A	Stock	28.6552	29.4707	28.3405	28.9628	6180139.0
2012-05-22	AABA-DELISTED	Stock	15.55	15.61	15.19	15.31	27536545.0
2012-05-22	AACC-DELISTED	Stock	5.62	5.92	5.62	5.76	52142.0
2012-05-22	AAIC-DELISTED	Stock	22.76	22.84	22.5	22.59	60283.0
2012-05-22	AAME	Stock	2.8	2.85	2.75	2.75	7600.0
2012-05-22	AAMRQ-DELISTED	Stock	0.4625	0.466	0.455	0.46	1163874.0
2012-05-22	AAON	Stock	5.7422	5.7689	5.5763	5.6296	351000.0
2012-05-22	AAP	Stock	68.98	70.12	68.66	68.97	2575200.0
2012-05-22	AAT	Stock	22.87	23.25	22.87	23.03	96500.0
2012-05-22	AAU-DELISTED	Stock	2.07	2.1	1.98	1.98	148044.0
2012-05-22	AAUAF-DELISTED	Stock	2.07	2.1	1.98	1.98	148844.0
2012-05-22	AAV-DELISTED	Stock	2.97	3.0	2.88	2.89	214133.0
2012-05-22	AAWW-DELISTED	Stock	47.3	47.43	45.06	45.79	291976.0
2012-05-22	AAXJ	Stock	51.26	51.59	50.8	51.11	735776.0
2012-05-22	AAXN-DELISTED	Stock	5.34	5.4	5.26	5.27	542786.0
2012-05-22	AB	Stock	13.75	13.82	13.47	13.49	145000.0
2012-05-22	ABAC-DELISTED	Stock	1.26	1.36	1.26	1.31	2990.0
2012-05-22	ABAX-DELISTED	Stock	33.16	33.36	32.46	32.82	95524.0
2012-05-22	ABB-DELISTED	Stock	16.64	16.74	16.33	16.431	4023752.0
2012-05-22	ABBNY-DELISTED	Stock	16.64	16.74	16.33	16.43	4224249.0
2012-05-22	ABC-DELISTED	Stock	36.69	36.73	36.09	36.25	2022224.0
2012-05-22	ABCB	Stock	11.71	11.75	11.18	11.29	65000.0
2012-05-22	ABCD-DELISTED	Stock	1.32	1.47	1.21	1.26	61741.0
2012-05-22	ABCO-DELISTED	Stock	48.01	48.2	47.25	47.89	248142.0
2012-05-22	ABCW-DELISTED	Stock	0.5522	0.5522	0.5121	0.5121	7130.0
2012-05-22	ABE-DELISTED	Stock	18.35	18.35	17.95	18.07	3760.0
2012-05-22	ABEO	Stock	625.0	700.0	625.0	700.0	58.0
2012-05-22	ABFS-DELISTED	Stock	12.92	13.4599	12.58	12.68	321959.0
2012-05-22	ABG	Stock	26.39	27.0	26.13	26.45	342400.0
2012-05-22	ABH-DELISTED	Stock	10.495	10.666	10.355	10.565	361750.0
2012-05-22	ABM	Stock	21.66	21.83	21.48	21.59	421800.0
2012-05-22	ABMD-DELISTED	Stock	23.38	23.61	22.15	22.44	2243111.0
2012-05-22	ABR	Stock	6.05	6.27	6.0	6.13	40800.0
2012-05-22	ABT	Stock	29.6516	29.9155	29.6085	29.7428	16218216.0
2012-05-22	ABTL-DELISTED	Stock	3.79	3.8892	3.7351	3.76	8836.0
2012-05-22	ABUS	Stock	2.05	2.13	1.92	2.12	3200.0
2012-05-22	ABV-DELISTED	Stock	37.18	38.135	36.88	37.56	3957187.0
2012-05-22	ABVA-DELISTED	Stock	4.06	4.3	4.06	4.3	10712.0
2012-05-22	ABVT-DELISTED	Stock	83.2	83.26	83.04	83.26	159162.0
2012-05-22	ABX-DELISTED	Stock	38.02	38.64	37.31	37.63	9786896.0
2012-05-22	ACAD	Stock	1.39	1.46	1.36	1.39	383000.0

> showing 50 of 6,190 rows — these rows as CSV

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