PREVIEW / stock_daily / 2015-12-08
file: by_date/stock_daily/2015/2015-12-08.parquet size: 222 KB rows: 6,639 symbols: 3,406
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 |
|---|---|---|---|---|---|---|---|
| 2015-12-08 | AAPL | Stock | 29.38 | 29.65 | 29.215 | 29.5575 | 137238000.0 |
| 2015-12-08 | MSFT | Stock | 55.47 | 56.1 | 54.99 | 55.79 | 32878000.0 |
| 2015-12-08 | NVDA | Stock | 0.8175 | 0.8425 | 0.8123 | 0.839 | 314488000.0 |
| 2015-12-08 | AMZN | Stock | 33.1565 | 33.9995 | 32.9895 | 33.8665 | 73038000.0 |
| 2015-12-08 | GOOGL | Stock | 38.225 | 38.9325 | 38.126 | 38.757 | 31082420.0 |
| 2015-12-08 | META | Stock | 104.0 | 106.91 | 103.95 | 106.49 | 20401800.0 |
| 2015-12-08 | TSLA | Stock | 15.168 | 15.2533 | 14.9467 | 15.1147 | 40314000.0 |
| 2015-12-08 | TLT | Stock | 122.28 | 122.43 | 121.45 | 121.81 | 7257521.0 |
| 2015-12-08 | ES | Stock | 51.1 | 51.3 | 50.73 | 51.11 | 1210900.0 |
| 2015-12-08 | CL | Stock | 66.05 | 66.5 | 65.88 | 66.18 | 2436600.0 |
| 2015-12-08 | A | Stock | 40.61 | 41.28 | 40.42 | 41.17 | 4331800.0 |
| 2015-12-08 | AA.B-DELISTED | Stock | 31.0 | 31.0 | 30.0 | 30.0 | 94862.0 |
| 2015-12-08 | AAAP-DELISTED | Stock | 28.8 | 32.3 | 28.8 | 29.46 | 124977.0 |
| 2015-12-08 | AABA-DELISTED | Stock | 34.21 | 34.975 | 34.03 | 34.85 | 19425790.0 |
| 2015-12-08 | AAC-DELISTED | Stock | 21.56 | 23.49 | 21.35 | 22.82 | 446701.0 |
| 2015-12-08 | AACG | Stock | 5.56 | 5.95 | 5.51 | 5.84 | 23600.0 |
| 2015-12-08 | AAIC-DELISTED | Stock | 13.12 | 13.18 | 12.94 | 12.99 | 265955.0 |
| 2015-12-08 | AAL | Stock | 45.1 | 45.51 | 44.07 | 44.55 | 9043700.0 |
| 2015-12-08 | AAMC-DELISTED | Stock | 4.1765 | 4.1765 | 3.7971 | 3.8265 | 72049.0 |
| 2015-12-08 | AAME | Stock | 4.83 | 4.99 | 4.7 | 4.98 | 13000.0 |
| 2015-12-08 | AAMI | Stock | 15.29 | 15.36 | 15.01 | 15.23 | 106600.0 |
| 2015-12-08 | AAOI | Stock | 17.09 | 17.38 | 16.79 | 17.23 | 333400.0 |
| 2015-12-08 | AAON | Stock | 15.9067 | 16.3867 | 15.7467 | 16.2267 | 411900.0 |
| 2015-12-08 | AAP | Stock | 150.61 | 153.08 | 149.0 | 149.88 | 1485300.0 |
| 2015-12-08 | AAT | Stock | 38.91 | 39.15 | 38.67 | 38.94 | 78700.0 |
| 2015-12-08 | AAU-DELISTED | Stock | 0.53 | 0.554 | 0.5264 | 0.544 | 31623.0 |
| 2015-12-08 | AAUAF-DELISTED | Stock | 0.53 | 0.554 | 0.5264 | 0.544 | 31933.0 |
| 2015-12-08 | AAV-DELISTED | Stock | 4.34 | 4.61 | 4.3 | 4.57 | 132211.0 |
| 2015-12-08 | AAVL-DELISTED | Stock | 8.8 | 9.42 | 8.8 | 9.28 | 154236.0 |
| 2015-12-08 | AAWW-DELISTED | Stock | 38.77 | 39.28 | 38.02 | 38.36 | 139220.0 |
| 2015-12-08 | AAXJ | Stock | 53.89 | 54.31 | 53.685 | 54.28 | 1758965.0 |
| 2015-12-08 | AAXN-DELISTED | Stock | 16.99 | 17.1504 | 16.7 | 16.93 | 1645958.0 |
| 2015-12-08 | AB | Stock | 23.13 | 23.64 | 22.1 | 23.21 | 842400.0 |
| 2015-12-08 | ABAC-DELISTED | Stock | 1.13 | 1.13 | 0.962 | 1.07 | 12369.0 |
| 2015-12-08 | ABAX-DELISTED | Stock | 53.66 | 54.68 | 53.5 | 54.226 | 41931.0 |
| 2015-12-08 | ABB-DELISTED | Stock | 18.22 | 18.33 | 18.095 | 18.22 | 2785438.0 |
| 2015-12-08 | ABBNY-DELISTED | Stock | 18.22 | 18.33 | 18.095 | 18.22 | 2855839.0 |
| 2015-12-08 | ABBV | Stock | 55.56 | 56.87 | 55.51 | 56.67 | 6896200.0 |
| 2015-12-08 | ABC-DELISTED | Stock | 99.65 | 100.58 | 99.33 | 100.46 | 1544473.0 |
| 2015-12-08 | ABCB | Stock | 34.65 | 35.21 | 34.65 | 34.9 | 216700.0 |
| 2015-12-08 | ABCD-DELISTED | Stock | 5.02 | 5.1 | 5.02 | 5.0999 | 11327.0 |
| 2015-12-08 | ABCO-DELISTED | Stock | 51.25 | 52.65 | 50.97 | 52.27 | 154652.0 |
| 2015-12-08 | ABCW-DELISTED | Stock | 42.92 | 43.24 | 42.5 | 43.23 | 9178.0 |
| 2015-12-08 | ABDC-DELISTED | Stock | 12.1 | 12.3499 | 11.83 | 11.95 | 43278.0 |
| 2015-12-08 | ABE-DELISTED | Stock | 11.0 | 11.0 | 10.9 | 10.93 | 14200.0 |
| 2015-12-08 | ABEO | Stock | 91.25 | 94.0 | 90.0 | 93.25 | 1804.0 |
| 2015-12-08 | ABEOW-DELISTED | Stock | 1.3 | 1.3449 | 1.3 | 1.3449 | 2300.0 |
| 2015-12-08 | ABEV | Stock | 4.8 | 4.82 | 4.7 | 4.81 | 17677100.0 |
| 2015-12-08 | ABG | Stock | 72.32 | 73.6 | 71.93 | 73.07 | 214900.0 |
| 2015-12-08 | ABGB-DELISTED | Stock | 1.87 | 1.95 | 1.781 | 1.94 | 103748.0 |
> showing 50 of 6,639 rows — these rows as CSV