PREVIEW / stock_daily / 2015-04-08
file: by_date/stock_daily/2015/2015-04-08.parquet size: 222 KB rows: 6,615 symbols: 3,498
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 |
|---|---|---|---|---|---|---|---|
| 2015-04-08 | AAPL | Stock | 31.4625 | 31.6 | 31.2425 | 31.4 | 149316800.0 |
| 2015-04-08 | MSFT | Stock | 41.46 | 41.69 | 41.04 | 41.42 | 24753400.0 |
| 2015-04-08 | NVDA | Stock | 0.547 | 0.5525 | 0.5418 | 0.5505 | 366432000.0 |
| 2015-04-08 | AMZN | Stock | 18.733 | 19.079 | 18.7325 | 19.06 | 52728000.0 |
| 2015-04-08 | GOOGL | Stock | 27.3 | 27.575 | 27.3 | 27.442 | 28386320.0 |
| 2015-04-08 | META | Stock | 82.63 | 83.1 | 81.84 | 82.28 | 18966700.0 |
| 2015-04-08 | TSLA | Stock | 13.88 | 14.06 | 13.7247 | 13.8447 | 94546500.0 |
| 2015-04-08 | TLT | Stock | 131.02 | 131.36 | 130.0225 | 131.13 | 5378896.0 |
| 2015-04-08 | ES | Stock | 50.16 | 50.51 | 49.96 | 50.38 | 823000.0 |
| 2015-04-08 | CL | Stock | 69.74 | 70.25 | 69.42 | 69.9 | 1498700.0 |
| 2015-04-08 | A | Stock | 42.43 | 42.59 | 42.03 | 42.26 | 2442800.0 |
| 2015-04-08 | AA.B-DELISTED | Stock | 45.91 | 46.07 | 45.58 | 45.71 | 116237.0 |
| 2015-04-08 | AABA-DELISTED | Stock | 43.87 | 45.19 | 43.8 | 45.18 | 15154052.0 |
| 2015-04-08 | AAC-DELISTED | Stock | 32.49 | 32.5 | 30.54 | 31.5 | 169707.0 |
| 2015-04-08 | AACG | Stock | 4.35 | 4.59 | 4.35 | 4.36 | 10900.0 |
| 2015-04-08 | AAIC-DELISTED | Stock | 24.13 | 24.2 | 24.05 | 24.06 | 127904.0 |
| 2015-04-08 | AAL | Stock | 47.8 | 49.09 | 47.73 | 48.74 | 11180000.0 |
| 2015-04-08 | AAMC-DELISTED | Stock | 75.25 | 77.0585 | 71.75 | 75.0118 | 74300.0 |
| 2015-04-08 | AAME | Stock | 3.94 | 3.99 | 3.94 | 3.99 | 3000.0 |
| 2015-04-08 | AAMI | Stock | 18.95 | 19.14 | 18.62 | 18.87 | 120900.0 |
| 2015-04-08 | AAOI | Stock | 13.24 | 13.55 | 13.2 | 13.28 | 118200.0 |
| 2015-04-08 | AAON | Stock | 15.7333 | 15.9133 | 15.68 | 15.7867 | 218550.0 |
| 2015-04-08 | AAP | Stock | 146.96 | 148.84 | 146.36 | 148.81 | 770700.0 |
| 2015-04-08 | AAT | Stock | 42.76 | 43.0 | 42.55 | 42.56 | 164100.0 |
| 2015-04-08 | AAU-DELISTED | Stock | 0.842 | 0.87 | 0.8 | 0.82 | 170159.0 |
| 2015-04-08 | AAUAF-DELISTED | Stock | 0.825 | 0.85 | 0.8 | 0.82 | 174658.0 |
| 2015-04-08 | AAV-DELISTED | Stock | 5.72 | 5.72 | 5.41 | 5.43 | 112065.0 |
| 2015-04-08 | AAVL-DELISTED | Stock | 39.2 | 40.55 | 38.73 | 40.5399 | 181495.0 |
| 2015-04-08 | AAWW-DELISTED | Stock | 42.24 | 43.21 | 41.91 | 42.985 | 174122.0 |
| 2015-04-08 | AAXJ | Stock | 67.21 | 67.425 | 66.92 | 67.2 | 1484642.0 |
| 2015-04-08 | AAXN-DELISTED | Stock | 24.85 | 25.32 | 24.14 | 25.165 | 1285752.0 |
| 2015-04-08 | AB | Stock | 30.41 | 30.87 | 30.14 | 30.83 | 157000.0 |
| 2015-04-08 | ABAC-DELISTED | Stock | 1.79 | 1.79 | 1.51 | 1.7 | 17093.0 |
| 2015-04-08 | ABAX-DELISTED | Stock | 62.32 | 63.61 | 62.0 | 63.11 | 84524.0 |
| 2015-04-08 | ABB-DELISTED | Stock | 21.73 | 21.74 | 21.425 | 21.5 | 1063652.0 |
| 2015-04-08 | ABBNY-DELISTED | Stock | 21.73 | 21.74 | 21.425 | 21.51 | 1118574.0 |
| 2015-04-08 | ABBV | Stock | 58.5 | 58.98 | 57.95 | 58.81 | 11075800.0 |
| 2015-04-08 | ABC-DELISTED | Stock | 112.77 | 113.5 | 112.43 | 113.23 | 1786193.0 |
| 2015-04-08 | ABCB | Stock | 26.44 | 26.71 | 26.44 | 26.59 | 39500.0 |
| 2015-04-08 | ABCD-DELISTED | Stock | 3.04 | 3.0699 | 2.9684 | 2.98 | 61929.0 |
| 2015-04-08 | ABCO-DELISTED | Stock | 51.85 | 52.26 | 50.87 | 50.97 | 356736.0 |
| 2015-04-08 | ABCW-DELISTED | Stock | 34.58 | 34.65 | 34.44 | 34.65 | 10363.0 |
| 2015-04-08 | ABDC-DELISTED | Stock | 13.91 | 14.18 | 13.91 | 14.1 | 62414.0 |
| 2015-04-08 | ABE-DELISTED | Stock | 13.15 | 13.18 | 12.99 | 13.13 | 30729.0 |
| 2015-04-08 | ABEO | Stock | 78.5 | 80.25 | 76.75 | 79.5 | 648.0 |
| 2015-04-08 | ABEOW-DELISTED | Stock | 1.0 | 1.0 | 1.0 | 1.0 | 10000.0 |
| 2015-04-08 | ABEV | Stock | 6.39 | 6.4 | 6.28 | 6.36 | 22395600.0 |
| 2015-04-08 | ABG | Stock | 84.83 | 85.22 | 84.08 | 84.93 | 196900.0 |
| 2015-04-08 | ABGB-DELISTED | Stock | 17.82 | 18.28 | 17.36 | 18.1 | 934875.0 |
| 2015-04-08 | ABIL-DELISTED | Stock | 10.08 | 10.08 | 10.08 | 10.08 | 16700.0 |
> showing 50 of 6,615 rows — these rows as CSV