PREVIEW / stock_daily / 2015-11-30
file: by_date/stock_daily/2015/2015-11-30.parquet size: 223 KB rows: 6,673 symbols: 3,429
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 |
|---|---|---|---|---|---|---|---|
| 2015-11-30 | AAPL | Stock | 29.4975 | 29.8525 | 29.4375 | 29.575 | 156721200.0 |
| 2015-11-30 | MSFT | Stock | 54.54 | 54.96 | 54.0 | 54.35 | 56241400.0 |
| 2015-11-30 | NVDA | Stock | 0.7855 | 0.7965 | 0.7848 | 0.793 | 327244000.0 |
| 2015-11-30 | AMZN | Stock | 33.795 | 34.0645 | 33.23 | 33.24 | 113864000.0 |
| 2015-11-30 | GOOGL | Stock | 38.5935 | 38.7515 | 38.056 | 38.1425 | 33586980.0 |
| 2015-11-30 | META | Stock | 105.84 | 106.1 | 103.75 | 104.24 | 20383200.0 |
| 2015-11-30 | TSLA | Stock | 15.4527 | 15.6187 | 15.272 | 15.3507 | 39897000.0 |
| 2015-11-30 | TLT | Stock | 121.1 | 121.53 | 121.06 | 121.45 | 5179764.0 |
| 2015-11-30 | ES | Stock | 50.7 | 51.54 | 50.41 | 50.95 | 3832000.0 |
| 2015-11-30 | CL | Stock | 66.56 | 66.77 | 65.65 | 65.68 | 3561800.0 |
| 2015-11-30 | A | Stock | 41.97 | 42.05 | 41.61 | 41.82 | 3208100.0 |
| 2015-11-30 | AA.B-DELISTED | Stock | 32.5 | 32.9 | 32.28 | 32.3 | 99307.0 |
| 2015-11-30 | AAAP-DELISTED | Stock | 27.67 | 28.0799 | 25.2101 | 26.43 | 26455.0 |
| 2015-11-30 | AABA-DELISTED | Stock | 33.03 | 33.83 | 32.85 | 33.81 | 16440151.0 |
| 2015-11-30 | AAC-DELISTED | Stock | 24.26 | 24.79 | 24.26 | 24.5 | 118221.0 |
| 2015-11-30 | AACG | Stock | 5.5 | 5.69 | 5.31 | 5.39 | 25700.0 |
| 2015-11-30 | AAIC-DELISTED | Stock | 14.06 | 14.14 | 13.64 | 13.92 | 547966.0 |
| 2015-11-30 | AAL | Stock | 41.75 | 41.99 | 40.98 | 41.26 | 6450900.0 |
| 2015-11-30 | AAMC-DELISTED | Stock | 4.9412 | 5.4382 | 4.9 | 4.9882 | 78764.0 |
| 2015-11-30 | AAME | Stock | 4.7 | 4.78 | 4.7 | 4.78 | 3000.0 |
| 2015-11-30 | AAMI | Stock | 16.41 | 16.41 | 16.03 | 16.21 | 142200.0 |
| 2015-11-30 | AAOI | Stock | 18.72 | 18.87 | 18.38 | 18.75 | 232900.0 |
| 2015-11-30 | AAON | Stock | 16.7467 | 16.7533 | 16.4267 | 16.4733 | 214350.0 |
| 2015-11-30 | AAP | Stock | 164.69 | 164.75 | 162.61 | 162.73 | 1329300.0 |
| 2015-11-30 | AAT | Stock | 40.38 | 40.38 | 39.7 | 39.81 | 158500.0 |
| 2015-11-30 | AAU-DELISTED | Stock | 0.52 | 0.52 | 0.5 | 0.52 | 48588.0 |
| 2015-11-30 | AAUAF-DELISTED | Stock | 0.52 | 0.52 | 0.5 | 0.52 | 50904.0 |
| 2015-11-30 | AAV-DELISTED | Stock | 5.32 | 5.46 | 5.26 | 5.275 | 36624.0 |
| 2015-11-30 | AAVL-DELISTED | Stock | 10.14 | 10.69 | 10.06 | 10.49 | 527074.0 |
| 2015-11-30 | AAWW-DELISTED | Stock | 41.16 | 41.65 | 40.53 | 41.3 | 175901.0 |
| 2015-11-30 | AAXJ | Stock | 54.97 | 55.49 | 54.95 | 55.48 | 1327616.0 |
| 2015-11-30 | AAXN-DELISTED | Stock | 18.96 | 19.1697 | 18.62 | 18.7 | 851366.0 |
| 2015-11-30 | AB | Stock | 25.33 | 25.49 | 24.42 | 24.5 | 331100.0 |
| 2015-11-30 | ABAC-DELISTED | Stock | 0.63 | 0.67 | 0.625 | 0.665 | 8691.0 |
| 2015-11-30 | ABAX-DELISTED | Stock | 53.55 | 53.76 | 52.88 | 53.16 | 69992.0 |
| 2015-11-30 | ABB-DELISTED | Stock | 18.83 | 19.015 | 18.78 | 18.81 | 2735243.0 |
| 2015-11-30 | ABBNY-DELISTED | Stock | 18.83 | 19.015 | 18.78 | 18.82 | 2879306.0 |
| 2015-11-30 | ABBV | Stock | 59.96 | 60.21 | 57.96 | 58.15 | 12660200.0 |
| 2015-11-30 | ABC-DELISTED | Stock | 99.08 | 99.49 | 98.63 | 98.64 | 1358487.0 |
| 2015-11-30 | ABCB | Stock | 34.52 | 34.64 | 34.04 | 34.19 | 202400.0 |
| 2015-11-30 | ABCD-DELISTED | Stock | 5.06 | 5.22 | 5.06 | 5.19 | 40171.0 |
| 2015-11-30 | ABCO-DELISTED | Stock | 53.0 | 53.91 | 52.75 | 53.85 | 159631.0 |
| 2015-11-30 | ABCW-DELISTED | Stock | 42.01 | 42.01 | 41.62 | 41.94 | 23084.0 |
| 2015-11-30 | ABDC-DELISTED | Stock | 12.45 | 12.45 | 12.02 | 12.14 | 37253.0 |
| 2015-11-30 | ABE-DELISTED | Stock | 11.18 | 11.18 | 11.12 | 11.12 | 3200.0 |
| 2015-11-30 | ABEO | Stock | 120.0 | 120.0 | 112.5 | 116.25 | 5280.0 |
| 2015-11-30 | ABEOW-DELISTED | Stock | 1.55 | 1.55 | 1.54 | 1.54 | 600.0 |
| 2015-11-30 | ABEV | Stock | 4.77 | 4.85 | 4.76 | 4.77 | 45072300.0 |
| 2015-11-30 | ABG | Stock | 76.52 | 76.84 | 75.01 | 75.1 | 247700.0 |
| 2015-11-30 | ABGB-DELISTED | Stock | 1.82 | 2.06 | 1.77 | 2.05 | 282559.0 |
> showing 50 of 6,673 rows — these rows as CSV