PREVIEW / stock_daily / 2015-08-11
file: by_date/stock_daily/2015/2015-08-11.parquet size: 222 KB rows: 6,651 symbols: 3,473
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 |
|---|---|---|---|---|---|---|---|
| 2015-08-11 | AAPL | Stock | 29.4525 | 29.545 | 28.3325 | 28.3725 | 388331200.0 |
| 2015-08-11 | MSFT | Stock | 46.82 | 46.94 | 45.9 | 46.41 | 29237400.0 |
| 2015-08-11 | NVDA | Stock | 0.5858 | 0.5973 | 0.5858 | 0.5915 | 435008000.0 |
| 2015-08-11 | AMZN | Stock | 26.1825 | 26.449 | 26.1 | 26.373 | 53532000.0 |
| 2015-08-11 | GOOGL | Stock | 34.979 | 35.2 | 34.216 | 34.515 | 109880220.0 |
| 2015-08-11 | META | Stock | 93.73 | 94.76 | 92.9 | 93.62 | 22491000.0 |
| 2015-08-11 | TSLA | Stock | 15.81 | 15.9533 | 15.6293 | 15.8247 | 63973500.0 |
| 2015-08-11 | TLT | Stock | 124.3 | 125.13 | 124.16 | 124.75 | 11145702.0 |
| 2015-08-11 | ES | Stock | 50.07 | 50.68 | 49.86 | 50.41 | 1189100.0 |
| 2015-08-11 | CL | Stock | 68.38 | 68.56 | 68.19 | 68.26 | 2592600.0 |
| 2015-08-11 | A | Stock | 40.19 | 40.19 | 39.3 | 39.42 | 1575700.0 |
| 2015-08-11 | AA.B-DELISTED | Stock | 35.0 | 35.35 | 34.9136 | 35.02 | 50033.0 |
| 2015-08-11 | AABA-DELISTED | Stock | 36.74 | 36.77 | 35.731 | 36.03 | 13271358.0 |
| 2015-08-11 | AAC-DELISTED | Stock | 18.8 | 19.08 | 18.0 | 18.31 | 691088.0 |
| 2015-08-11 | AACG | Stock | 3.38 | 3.45 | 3.27 | 3.27 | 9100.0 |
| 2015-08-11 | AAIC-DELISTED | Stock | 18.11 | 18.26 | 18.06 | 18.21 | 151306.0 |
| 2015-08-11 | AAL | Stock | 41.74 | 43.42 | 41.65 | 42.7 | 10378600.0 |
| 2015-08-11 | AAMC-DELISTED | Stock | 33.2206 | 35.2941 | 29.5647 | 31.0206 | 18377.0 |
| 2015-08-11 | AAME | Stock | 3.67 | 3.68 | 3.64 | 3.68 | 800.0 |
| 2015-08-11 | AAMI | Stock | 17.93 | 18.08 | 17.62 | 17.82 | 162100.0 |
| 2015-08-11 | AAOI | Stock | 21.65 | 22.36 | 21.3 | 22.1 | 816900.0 |
| 2015-08-11 | AAON | Stock | 15.1333 | 15.3467 | 15.0933 | 15.34 | 189900.0 |
| 2015-08-11 | AAP | Stock | 172.74 | 173.73 | 171.56 | 171.92 | 2067300.0 |
| 2015-08-11 | AAT | Stock | 40.36 | 40.99 | 40.24 | 40.72 | 159700.0 |
| 2015-08-11 | AAU-DELISTED | Stock | 0.76 | 0.76 | 0.7257 | 0.7257 | 34300.0 |
| 2015-08-11 | AAUAF-DELISTED | Stock | 0.76 | 0.76 | 0.7257 | 0.7257 | 34516.0 |
| 2015-08-11 | AAV-DELISTED | Stock | 5.47 | 5.64 | 5.36 | 5.63 | 57694.0 |
| 2015-08-11 | AAVL-DELISTED | Stock | 14.42 | 14.85 | 13.85 | 13.93 | 285106.0 |
| 2015-08-11 | AAWW-DELISTED | Stock | 46.61 | 46.78 | 44.67 | 45.12 | 385188.0 |
| 2015-08-11 | AAXJ | Stock | 57.78 | 57.82 | 57.28 | 57.69 | 2349576.0 |
| 2015-08-11 | AAXN-DELISTED | Stock | 24.25 | 24.84 | 23.82 | 24.23 | 1328625.0 |
| 2015-08-11 | AB | Stock | 28.33 | 29.05 | 28.32 | 28.35 | 281800.0 |
| 2015-08-11 | ABAC-DELISTED | Stock | 1.0 | 1.001 | 0.9434 | 0.98 | 23053.0 |
| 2015-08-11 | ABAX-DELISTED | Stock | 48.19 | 48.99 | 47.98 | 48.47 | 175865.0 |
| 2015-08-11 | ABB-DELISTED | Stock | 20.55 | 20.55 | 20.31 | 20.37 | 1949823.0 |
| 2015-08-11 | ABBNY-DELISTED | Stock | 20.55 | 20.55 | 20.31 | 20.35 | 2053070.0 |
| 2015-08-11 | ABBV | Stock | 68.5 | 69.29 | 67.94 | 68.25 | 7473200.0 |
| 2015-08-11 | ABC-DELISTED | Stock | 104.24 | 105.0 | 103.475 | 104.5 | 1316306.0 |
| 2015-08-11 | ABCB | Stock | 28.31 | 28.54 | 27.93 | 28.2 | 81500.0 |
| 2015-08-11 | ABCD-DELISTED | Stock | 4.22 | 4.38 | 4.18 | 4.35 | 95961.0 |
| 2015-08-11 | ABCO-DELISTED | Stock | 48.71 | 49.15 | 48.53 | 48.81 | 584615.0 |
| 2015-08-11 | ABCW-DELISTED | Stock | 39.75 | 40.25 | 39.67 | 40.02 | 10042.0 |
| 2015-08-11 | ABDC-DELISTED | Stock | 12.28 | 13.25 | 12.28 | 12.47 | 90401.0 |
| 2015-08-11 | ABE-DELISTED | Stock | 12.32 | 12.32 | 12.0 | 12.0001 | 3290.0 |
| 2015-08-11 | ABEO | Stock | 143.75 | 150.0 | 142.0 | 148.0 | 6456.0 |
| 2015-08-11 | ABEOW-DELISTED | Stock | 2.59 | 2.74 | 2.14 | 2.259 | 2983.0 |
| 2015-08-11 | ABEV | Stock | 5.6 | 5.6 | 5.49 | 5.57 | 7970600.0 |
| 2015-08-11 | ABG | Stock | 84.21 | 84.52 | 83.02 | 83.73 | 175500.0 |
| 2015-08-11 | ABGB-DELISTED | Stock | 5.93 | 5.93 | 5.63 | 5.75 | 82123.0 |
| 2015-08-11 | ABM | Stock | 33.27 | 33.37 | 33.15 | 33.32 | 165900.0 |
> showing 50 of 6,651 rows — these rows as CSV