PREVIEW / stock_daily / 2015-02-06
file: by_date/stock_daily/2015/2015-02-06.parquet size: 223 KB rows: 6,639 symbols: 3,528
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 |
|---|---|---|---|---|---|---|---|
| 2015-02-06 | AAPL | Stock | 30.005 | 30.0625 | 29.6125 | 29.7325 | 174826400.0 |
| 2015-02-06 | MSFT | Stock | 42.68 | 42.79 | 42.15 | 42.41 | 34616600.0 |
| 2015-02-06 | NVDA | Stock | 0.5118 | 0.5178 | 0.5078 | 0.51 | 210524000.0 |
| 2015-02-06 | AMZN | Stock | 18.7435 | 18.7995 | 18.5505 | 18.714 | 77848000.0 |
| 2015-02-06 | GOOGL | Stock | 26.5505 | 27.0108 | 26.4325 | 26.6938 | 42938440.0 |
| 2015-02-06 | META | Stock | 75.68 | 75.7 | 74.25 | 74.47 | 21211000.0 |
| 2015-02-06 | TSLA | Stock | 14.8 | 14.8933 | 14.4333 | 14.4907 | 48658500.0 |
| 2015-02-06 | TLT | Stock | 132.05 | 132.35 | 130.59 | 130.96 | 13685553.0 |
| 2015-02-06 | ES | Stock | 55.86 | 55.99 | 53.31 | 53.71 | 1859400.0 |
| 2015-02-06 | CL | Stock | 69.71 | 69.74 | 68.96 | 69.3 | 2667900.0 |
| 2015-02-06 | A | Stock | 39.54 | 39.81 | 39.23 | 39.34 | 2697200.0 |
| 2015-02-06 | AA.B-DELISTED | Stock | 53.87 | 53.87 | 52.2 | 52.4 | 12263.0 |
| 2015-02-06 | AABA-DELISTED | Stock | 43.57 | 43.66 | 42.67 | 42.94 | 15221016.0 |
| 2015-02-06 | AAC-DELISTED | Stock | 28.41 | 29.61 | 28.22 | 28.66 | 41211.0 |
| 2015-02-06 | AACG | Stock | 4.77 | 4.91 | 4.53 | 4.76 | 12000.0 |
| 2015-02-06 | AAIC-DELISTED | Stock | 24.64 | 24.836 | 24.49 | 24.64 | 674112.0 |
| 2015-02-06 | AAL | Stock | 48.84 | 49.47 | 47.89 | 48.15 | 8650100.0 |
| 2015-02-06 | AAMC-DELISTED | Stock | 54.4118 | 57.4382 | 54.4118 | 57.4382 | 26829.0 |
| 2015-02-06 | AAME | Stock | 3.99 | 3.99 | 3.86 | 3.99 | 3400.0 |
| 2015-02-06 | AAMI | Stock | 16.2 | 16.2 | 15.74 | 16.0 | 56200.0 |
| 2015-02-06 | AAOI | Stock | 9.42 | 9.71 | 9.36 | 9.6 | 111800.0 |
| 2015-02-06 | AAON | Stock | 15.5067 | 15.9267 | 15.1667 | 15.4733 | 321300.0 |
| 2015-02-06 | AAP | Stock | 160.4 | 162.43 | 160.22 | 162.0 | 863800.0 |
| 2015-02-06 | AAT | Stock | 44.25 | 44.34 | 42.54 | 42.59 | 179800.0 |
| 2015-02-06 | AAU-DELISTED | Stock | 1.13 | 1.14 | 1.1 | 1.13 | 386814.0 |
| 2015-02-06 | AAUAF-DELISTED | Stock | 1.13 | 1.14 | 1.1 | 1.13 | 392564.0 |
| 2015-02-06 | AAV-DELISTED | Stock | 4.48 | 4.63 | 4.38 | 4.44 | 95031.0 |
| 2015-02-06 | AAVL-DELISTED | Stock | 33.41 | 34.52 | 32.92 | 33.25 | 195344.0 |
| 2015-02-06 | AAWW-DELISTED | Stock | 48.29 | 49.6 | 48.195 | 48.59 | 142841.0 |
| 2015-02-06 | AAXJ | Stock | 63.17 | 63.17 | 62.64 | 62.8 | 1288228.0 |
| 2015-02-06 | AAXN-DELISTED | Stock | 26.98 | 27.16 | 26.3 | 26.64 | 969337.0 |
| 2015-02-06 | AB | Stock | 25.0 | 25.46 | 25.0 | 25.27 | 246300.0 |
| 2015-02-06 | ABAC-DELISTED | Stock | 1.67 | 1.84 | 1.67 | 1.773 | 9200.0 |
| 2015-02-06 | ABAX-DELISTED | Stock | 58.84 | 59.41 | 58.22 | 59.13 | 223259.0 |
| 2015-02-06 | ABB-DELISTED | Stock | 20.52 | 20.58 | 20.27 | 20.35 | 2002418.0 |
| 2015-02-06 | ABBNY-DELISTED | Stock | 20.52 | 20.58 | 20.27 | 20.33 | 2135421.0 |
| 2015-02-06 | ABBV | Stock | 57.71 | 57.83 | 56.69 | 56.9 | 13890900.0 |
| 2015-02-06 | ABC-DELISTED | Stock | 96.95 | 98.23 | 96.59 | 97.02 | 1846495.0 |
| 2015-02-06 | ABCB | Stock | 25.15 | 25.63 | 25.15 | 25.46 | 94100.0 |
| 2015-02-06 | ABCD-DELISTED | Stock | 2.7 | 2.73 | 2.5917 | 2.62 | 34352.0 |
| 2015-02-06 | ABCO-DELISTED | Stock | 49.95 | 51.08 | 49.55 | 50.78 | 229912.0 |
| 2015-02-06 | ABCW-DELISTED | Stock | 33.28 | 33.49 | 33.02 | 33.48 | 3846.0 |
| 2015-02-06 | ABDC-DELISTED | Stock | 13.75 | 13.93 | 13.45 | 13.93 | 65477.0 |
| 2015-02-06 | ABE-DELISTED | Stock | 13.14 | 13.14 | 13.046 | 13.08 | 10531.0 |
| 2015-02-06 | ABEO | Stock | 77.0 | 85.0 | 76.75 | 77.25 | 792.0 |
| 2015-02-06 | ABEV | Stock | 6.32 | 6.47 | 6.31 | 6.43 | 14011500.0 |
| 2015-02-06 | ABG | Stock | 77.89 | 80.06 | 77.68 | 79.71 | 430600.0 |
| 2015-02-06 | ABGB-DELISTED | Stock | 15.5499 | 15.62 | 15.17 | 15.2539 | 154042.0 |
| 2015-02-06 | ABM | Stock | 30.09 | 30.35 | 29.81 | 30.13 | 282200.0 |
| 2015-02-06 | ABMD-DELISTED | Stock | 55.74 | 57.95 | 55.4015 | 57.95 | 579845.0 |
> showing 50 of 6,639 rows — these rows as CSV