PREVIEW / stock_daily / 2015-11-25
file: by_date/stock_daily/2015/2015-11-25.parquet size: 221 KB rows: 6,624 symbols: 3,403
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 |
|---|---|---|---|---|---|---|---|
| 2015-11-25 | AAPL | Stock | 29.8025 | 29.8075 | 29.48 | 29.5075 | 85553200.0 |
| 2015-11-25 | MSFT | Stock | 54.09 | 54.23 | 53.69 | 53.69 | 21005100.0 |
| 2015-11-25 | NVDA | Stock | 0.7778 | 0.787 | 0.7755 | 0.7782 | 138300000.0 |
| 2015-11-25 | AMZN | Stock | 33.75 | 33.985 | 33.562 | 33.767 | 53958000.0 |
| 2015-11-25 | GOOGL | Stock | 38.5845 | 38.65 | 38.3265 | 38.463 | 23612860.0 |
| 2015-11-25 | META | Stock | 106.33 | 106.6 | 105.1 | 105.41 | 15150800.0 |
| 2015-11-25 | TSLA | Stock | 14.756 | 15.3887 | 14.692 | 15.3093 | 59862000.0 |
| 2015-11-25 | TLT | Stock | 121.17 | 121.42 | 120.945 | 121.09 | 3280898.0 |
| 2015-11-25 | ES | Stock | 50.63 | 50.63 | 50.21 | 50.36 | 1021200.0 |
| 2015-11-25 | CL | Stock | 66.93 | 67.03 | 66.41 | 66.43 | 2996000.0 |
| 2015-11-25 | A | Stock | 40.59 | 41.5 | 40.47 | 41.34 | 3797000.0 |
| 2015-11-25 | AA.B-DELISTED | Stock | 31.65 | 32.7899 | 31.65 | 32.58 | 69949.0 |
| 2015-11-25 | AAAP-DELISTED | Stock | 26.49 | 26.49 | 25.19 | 25.47 | 11387.0 |
| 2015-11-25 | AABA-DELISTED | Stock | 32.77 | 33.52 | 32.75 | 33.17 | 10839908.0 |
| 2015-11-25 | AAC-DELISTED | Stock | 23.92 | 25.05 | 23.92 | 24.69 | 205298.0 |
| 2015-11-25 | AACG | Stock | 5.1 | 5.63 | 4.93 | 5.38 | 22300.0 |
| 2015-11-25 | AAIC-DELISTED | Stock | 13.76 | 13.95 | 13.7 | 13.91 | 160128.0 |
| 2015-11-25 | AAL | Stock | 41.35 | 41.5 | 40.96 | 41.31 | 4276600.0 |
| 2015-11-25 | AAMC-DELISTED | Stock | 4.1735 | 4.5941 | 4.1206 | 4.2971 | 72814.0 |
| 2015-11-25 | AAME | Stock | 4.52 | 4.8 | 4.52 | 4.8 | 3600.0 |
| 2015-11-25 | AAMI | Stock | 16.11 | 16.46 | 16.08 | 16.33 | 101100.0 |
| 2015-11-25 | AAOI | Stock | 18.46 | 18.58 | 18.14 | 18.38 | 159600.0 |
| 2015-11-25 | AAON | Stock | 16.4933 | 16.8 | 16.4 | 16.6533 | 219300.0 |
| 2015-11-25 | AAP | Stock | 164.0 | 167.07 | 163.65 | 164.3 | 919300.0 |
| 2015-11-25 | AAT | Stock | 39.93 | 40.09 | 39.77 | 40.01 | 76300.0 |
| 2015-11-25 | AAU-DELISTED | Stock | 0.51 | 0.52 | 0.5002 | 0.5101 | 44050.0 |
| 2015-11-25 | AAUAF-DELISTED | Stock | 0.51 | 0.52 | 0.5002 | 0.5101 | 46213.0 |
| 2015-11-25 | AAV-DELISTED | Stock | 5.4 | 5.48 | 5.3 | 5.43 | 29257.0 |
| 2015-11-25 | AAVL-DELISTED | Stock | 9.55 | 9.96 | 9.48 | 9.96 | 367172.0 |
| 2015-11-25 | AAWW-DELISTED | Stock | 41.04 | 41.04 | 40.43 | 40.79 | 107595.0 |
| 2015-11-25 | AAXJ | Stock | 56.18 | 56.27 | 55.97 | 56.19 | 250978.0 |
| 2015-11-25 | AAXN-DELISTED | Stock | 19.35 | 19.5 | 19.1 | 19.26 | 1407631.0 |
| 2015-11-25 | AB | Stock | 25.8 | 26.06 | 25.7 | 25.79 | 237700.0 |
| 2015-11-25 | ABAC-DELISTED | Stock | 0.6701 | 0.7 | 0.67 | 0.6956 | 10250.0 |
| 2015-11-25 | ABAX-DELISTED | Stock | 53.5 | 53.76 | 52.98 | 53.5 | 49271.0 |
| 2015-11-25 | ABB-DELISTED | Stock | 18.81 | 18.87 | 18.72 | 18.76 | 1193631.0 |
| 2015-11-25 | ABBNY-DELISTED | Stock | 18.81 | 18.87 | 18.72 | 18.76 | 1229156.0 |
| 2015-11-25 | ABBV | Stock | 61.1 | 61.13 | 60.21 | 60.29 | 4879800.0 |
| 2015-11-25 | ABC-DELISTED | Stock | 99.0 | 99.22 | 97.83 | 98.94 | 1110921.0 |
| 2015-11-25 | ABCB | Stock | 33.6 | 33.82 | 33.5 | 33.77 | 141000.0 |
| 2015-11-25 | ABCD-DELISTED | Stock | 5.04 | 5.27 | 5.0 | 5.07 | 37994.0 |
| 2015-11-25 | ABCO-DELISTED | Stock | 52.25 | 53.0675 | 52.21 | 52.74 | 186584.0 |
| 2015-11-25 | ABCW-DELISTED | Stock | 42.03 | 42.2 | 41.36 | 42.19 | 11849.0 |
| 2015-11-25 | ABDC-DELISTED | Stock | 12.05 | 12.13 | 11.88 | 11.96 | 15232.0 |
| 2015-11-25 | ABE-DELISTED | Stock | 11.296 | 11.4 | 11.28 | 11.4 | 9013.0 |
| 2015-11-25 | ABEO | Stock | 112.5 | 117.75 | 112.5 | 117.0 | 2776.0 |
| 2015-11-25 | ABEOW-DELISTED | Stock | 1.57 | 1.65 | 1.55 | 1.65 | 3900.0 |
| 2015-11-25 | ABEV | Stock | 4.91 | 4.98 | 4.89 | 4.96 | 10092600.0 |
| 2015-11-25 | ABG | Stock | 76.12 | 77.01 | 75.81 | 76.79 | 165800.0 |
| 2015-11-25 | ABGB-DELISTED | Stock | 2.46 | 2.6 | 2.15 | 2.3111 | 501718.0 |
> showing 50 of 6,624 rows — these rows as CSV