PREVIEW / stock_daily / 2015-12-03
file: by_date/stock_daily/2015/2015-12-03.parquet size: 221 KB rows: 6,617 symbols: 3,404
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 |
|---|---|---|---|---|---|---|---|
| 2015-12-03 | AAPL | Stock | 29.1375 | 29.1975 | 28.555 | 28.8 | 166278000.0 |
| 2015-12-03 | MSFT | Stock | 55.49 | 55.77 | 53.93 | 54.2 | 38627800.0 |
| 2015-12-03 | NVDA | Stock | 0.819 | 0.8275 | 0.8068 | 0.8108 | 246656000.0 |
| 2015-12-03 | AMZN | Stock | 33.972 | 34.1395 | 33.074 | 33.3125 | 101294000.0 |
| 2015-12-03 | GOOGL | Stock | 39.028 | 39.224 | 38.1225 | 38.41 | 41949880.0 |
| 2015-12-03 | META | Stock | 106.27 | 106.85 | 103.35 | 104.38 | 23236500.0 |
| 2015-12-03 | TSLA | Stock | 15.6987 | 15.83 | 15.3333 | 15.514 | 44094000.0 |
| 2015-12-03 | TLT | Stock | 121.36 | 121.4 | 118.99 | 119.53 | 16612180.0 |
| 2015-12-03 | ES | Stock | 49.53 | 49.72 | 49.15 | 49.32 | 2017100.0 |
| 2015-12-03 | CL | Stock | 65.7 | 65.96 | 64.99 | 65.58 | 4809300.0 |
| 2015-12-03 | A | Stock | 40.64 | 40.74 | 39.95 | 40.15 | 3314500.0 |
| 2015-12-03 | AA.B-DELISTED | Stock | 32.18 | 32.4 | 31.17 | 31.3758 | 21633.0 |
| 2015-12-03 | AAAP-DELISTED | Stock | 26.03 | 26.99 | 26.03 | 26.6241 | 5311.0 |
| 2015-12-03 | AABA-DELISTED | Stock | 35.59 | 35.72 | 34.1 | 34.34 | 15908642.0 |
| 2015-12-03 | AAC-DELISTED | Stock | 23.88 | 24.2375 | 22.37 | 22.65 | 108622.0 |
| 2015-12-03 | AACG | Stock | 5.68 | 5.86 | 5.61 | 5.66 | 12600.0 |
| 2015-12-03 | AAIC-DELISTED | Stock | 13.62 | 13.75 | 13.42 | 13.46 | 276941.0 |
| 2015-12-03 | AAL | Stock | 43.65 | 44.6 | 42.92 | 43.27 | 7235300.0 |
| 2015-12-03 | AAMC-DELISTED | Stock | 4.4529 | 4.9176 | 4.2648 | 4.7206 | 178010.0 |
| 2015-12-03 | AAME | Stock | 4.74 | 4.76 | 4.65 | 4.75 | 4900.0 |
| 2015-12-03 | AAMI | Stock | 16.24 | 16.25 | 15.73 | 15.8 | 170100.0 |
| 2015-12-03 | AAOI | Stock | 18.5 | 18.8 | 17.75 | 17.82 | 281200.0 |
| 2015-12-03 | AAON | Stock | 16.14 | 16.1733 | 15.74 | 15.8267 | 277050.0 |
| 2015-12-03 | AAP | Stock | 158.1 | 159.23 | 153.25 | 154.78 | 1320500.0 |
| 2015-12-03 | AAT | Stock | 38.92 | 39.07 | 38.05 | 38.31 | 311400.0 |
| 2015-12-03 | AAU-DELISTED | Stock | 0.5067 | 0.5349 | 0.5067 | 0.53 | 109457.0 |
| 2015-12-03 | AAUAF-DELISTED | Stock | 0.5067 | 0.5349 | 0.5067 | 0.53 | 109957.0 |
| 2015-12-03 | AAV-DELISTED | Stock | 5.16 | 5.202 | 4.93 | 5.01 | 68395.0 |
| 2015-12-03 | AAVL-DELISTED | Stock | 10.05 | 10.12 | 9.14 | 9.24 | 223812.0 |
| 2015-12-03 | AAWW-DELISTED | Stock | 40.77 | 41.14 | 40.18 | 40.69 | 128747.0 |
| 2015-12-03 | AAXJ | Stock | 55.55 | 55.55 | 54.76 | 54.965 | 1378622.0 |
| 2015-12-03 | AAXN-DELISTED | Stock | 18.13 | 18.3399 | 17.66 | 17.84 | 1449844.0 |
| 2015-12-03 | AB | Stock | 23.4 | 23.99 | 23.1 | 23.9 | 271900.0 |
| 2015-12-03 | ABAC-DELISTED | Stock | 0.79 | 0.91 | 0.79 | 0.89 | 21048.0 |
| 2015-12-03 | ABAX-DELISTED | Stock | 54.03 | 54.83 | 52.26 | 53.935 | 167870.0 |
| 2015-12-03 | ABB-DELISTED | Stock | 18.82 | 18.83 | 18.5 | 18.6 | 3592559.0 |
| 2015-12-03 | ABBNY-DELISTED | Stock | 18.83 | 18.83 | 18.5 | 18.6 | 3705257.0 |
| 2015-12-03 | ABBV | Stock | 57.71 | 57.75 | 55.53 | 56.12 | 9701500.0 |
| 2015-12-03 | ABC-DELISTED | Stock | 99.01 | 99.21 | 98.03 | 98.71 | 2352132.0 |
| 2015-12-03 | ABCB | Stock | 34.5 | 34.62 | 33.96 | 34.07 | 158200.0 |
| 2015-12-03 | ABCD-DELISTED | Stock | 5.06 | 5.14 | 5.0 | 5.08 | 36567.0 |
| 2015-12-03 | ABCO-DELISTED | Stock | 54.25 | 54.835 | 51.46 | 52.26 | 210580.0 |
| 2015-12-03 | ABCW-DELISTED | Stock | 41.98 | 42.2 | 41.15 | 41.17 | 17128.0 |
| 2015-12-03 | ABDC-DELISTED | Stock | 12.12 | 12.667 | 11.9 | 12.43 | 51339.0 |
| 2015-12-03 | ABE-DELISTED | Stock | 11.15 | 11.2 | 11.12 | 11.2 | 2397.0 |
| 2015-12-03 | ABEO | Stock | 104.75 | 107.5 | 101.25 | 101.5 | 2148.0 |
| 2015-12-03 | ABEOW-DELISTED | Stock | 1.52 | 1.52 | 1.41 | 1.42 | 2300.0 |
| 2015-12-03 | ABEV | Stock | 4.98 | 5.0 | 4.88 | 4.95 | 15575200.0 |
| 2015-12-03 | ABG | Stock | 74.62 | 74.62 | 72.58 | 72.73 | 285800.0 |
| 2015-12-03 | ABGB-DELISTED | Stock | 2.5 | 2.5 | 2.15 | 2.161 | 199533.0 |
> showing 50 of 6,617 rows — these rows as CSV