PREVIEW / stock_daily / 2015-06-25
file: by_date/stock_daily/2015/2015-06-25.parquet size: 223 KB rows: 6,638 symbols: 3,484
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 |
|---|---|---|---|---|---|---|---|
| 2015-06-25 | AAPL | Stock | 32.215 | 32.3 | 31.875 | 31.875 | 127752400.0 |
| 2015-06-25 | MSFT | Stock | 46.03 | 46.06 | 45.5 | 45.65 | 20616000.0 |
| 2015-06-25 | NVDA | Stock | 0.5253 | 0.5325 | 0.5253 | 0.5293 | 350460000.0 |
| 2015-06-25 | AMZN | Stock | 21.9035 | 22.1735 | 21.8195 | 22.005 | 44750000.0 |
| 2015-06-25 | GOOGL | Stock | 28.015 | 28.157 | 27.8728 | 27.8975 | 26705400.0 |
| 2015-06-25 | META | Stock | 89.26 | 89.4 | 87.84 | 87.98 | 27302000.0 |
| 2015-06-25 | TSLA | Stock | 17.7633 | 18.094 | 17.6833 | 17.9193 | 42738000.0 |
| 2015-06-25 | TLT | Stock | 116.59 | 117.08 | 116.19 | 116.54 | 8287821.0 |
| 2015-06-25 | ES | Stock | 45.69 | 45.86 | 45.44 | 45.51 | 1654900.0 |
| 2015-06-25 | CL | Stock | 66.51 | 66.8 | 66.32 | 66.46 | 2680600.0 |
| 2015-06-25 | A | Stock | 39.8 | 40.52 | 39.38 | 40.05 | 5265800.0 |
| 2015-06-25 | AA.B-DELISTED | Stock | 41.78 | 41.8199 | 41.0961 | 41.39 | 20286.0 |
| 2015-06-25 | AABA-DELISTED | Stock | 41.1 | 41.385 | 40.9 | 41.06 | 9323740.0 |
| 2015-06-25 | AAC-DELISTED | Stock | 43.14 | 43.7599 | 42.71 | 43.4 | 146912.0 |
| 2015-06-25 | AACG | Stock | 5.15 | 7.35 | 5.07 | 6.17 | 326100.0 |
| 2015-06-25 | AAIC-DELISTED | Stock | 20.96 | 20.9726 | 20.75 | 20.82 | 370556.0 |
| 2015-06-25 | AAL | Stock | 42.65 | 43.42 | 42.2 | 42.24 | 8174200.0 |
| 2015-06-25 | AAMC-DELISTED | Stock | 43.5294 | 43.5294 | 41.1765 | 41.3235 | 17405.0 |
| 2015-06-25 | AAME | Stock | 3.69 | 3.69 | 3.69 | 3.69 | 100.0 |
| 2015-06-25 | AAMI | Stock | 18.18 | 18.38 | 17.71 | 17.74 | 555400.0 |
| 2015-06-25 | AAOI | Stock | 19.11 | 19.62 | 18.55 | 19.13 | 274300.0 |
| 2015-06-25 | AAON | Stock | 15.4533 | 15.5067 | 15.14 | 15.2867 | 183300.0 |
| 2015-06-25 | AAP | Stock | 163.46 | 164.59 | 162.97 | 164.2 | 653000.0 |
| 2015-06-25 | AAT | Stock | 39.39 | 39.39 | 38.84 | 38.98 | 145200.0 |
| 2015-06-25 | AAU-DELISTED | Stock | 0.818 | 0.82 | 0.8 | 0.81 | 51833.0 |
| 2015-06-25 | AAUAF-DELISTED | Stock | 0.813 | 0.815 | 0.8 | 0.805 | 52818.0 |
| 2015-06-25 | AAV-DELISTED | Stock | 6.47 | 6.47 | 6.373 | 6.45 | 57114.0 |
| 2015-06-25 | AAVL-DELISTED | Stock | 16.75 | 16.8 | 16.1 | 16.27 | 636460.0 |
| 2015-06-25 | AAWW-DELISTED | Stock | 56.64 | 57.9 | 55.69 | 57.78 | 520525.0 |
| 2015-06-25 | AAXJ | Stock | 64.83 | 64.895 | 64.4699 | 64.5 | 282170.0 |
| 2015-06-25 | AAXN-DELISTED | Stock | 34.02 | 34.37 | 33.63 | 33.83 | 1347966.0 |
| 2015-06-25 | AB | Stock | 29.87 | 30.17 | 28.79 | 29.1 | 501400.0 |
| 2015-06-25 | ABAC-DELISTED | Stock | 1.4502 | 1.4502 | 1.39 | 1.4 | 5424.0 |
| 2015-06-25 | ABAX-DELISTED | Stock | 51.62 | 52.78 | 51.3001 | 52.55 | 113845.0 |
| 2015-06-25 | ABB-DELISTED | Stock | 21.635 | 21.71 | 21.5 | 21.53 | 2124925.0 |
| 2015-06-25 | ABBNY-DELISTED | Stock | 21.635 | 21.71 | 21.5 | 21.53 | 2337292.0 |
| 2015-06-25 | ABBV | Stock | 69.67 | 70.38 | 69.29 | 69.82 | 6191200.0 |
| 2015-06-25 | ABC-DELISTED | Stock | 109.49 | 109.7 | 107.3101 | 107.64 | 2796459.0 |
| 2015-06-25 | ABCB | Stock | 25.94 | 26.0 | 25.63 | 25.69 | 73500.0 |
| 2015-06-25 | ABCD-DELISTED | Stock | 4.24 | 4.29 | 4.17 | 4.26 | 113930.0 |
| 2015-06-25 | ABCO-DELISTED | Stock | 54.55 | 54.77 | 53.74 | 54.23 | 176162.0 |
| 2015-06-25 | ABCW-DELISTED | Stock | 37.27 | 37.5 | 37.09 | 37.104 | 46848.0 |
| 2015-06-25 | ABDC-DELISTED | Stock | 13.82 | 13.82 | 13.61 | 13.65 | 40064.0 |
| 2015-06-25 | ABE-DELISTED | Stock | 12.71 | 12.76 | 12.69 | 12.7 | 4049.0 |
| 2015-06-25 | ABEO | Stock | 158.0 | 162.0 | 155.25 | 158.5 | 14412.0 |
| 2015-06-25 | ABEOW-DELISTED | Stock | 2.3 | 2.3338 | 2.3 | 2.33 | 1005.0 |
| 2015-06-25 | ABEV | Stock | 6.1 | 6.1 | 5.99 | 6.05 | 7039500.0 |
| 2015-06-25 | ABG | Stock | 92.88 | 93.4 | 92.42 | 92.73 | 232600.0 |
| 2015-06-25 | ABGB-DELISTED | Stock | 17.19 | 17.37 | 17.19 | 17.22 | 10311.0 |
| 2015-06-25 | ABM | Stock | 33.4 | 33.67 | 33.26 | 33.54 | 241200.0 |
> showing 50 of 6,638 rows — these rows as CSV