Datasets:
lallantop
/
stocks_values

Dataset card Data Studio Files
xet
 Community
1
Date
stringlengths
25
25
Open
float64
-0
29M
⌀
High
float64
-0
35.7M
⌀
Low
float64
-0
27.5M
⌀
Close
float64
-0
29M
⌀
Volume
int64
0
7.42B
Dividends
float64
0
19k
Stock Splits
float64
0
310
1991-07-30 00:00:00-04:00
3.75
4
3.75
3.75
5,100
0
0
1991-07-31 00:00:00-04:00
3.75
3.75
3.75
3.75
0
0
0
1991-08-01 00:00:00-04:00
3.75
3.75
3.75
3.75
0
0
0
1991-08-02 00:00:00-04:00
3.75
4.25
3.75
3.75
200
0
0
1991-08-05 00:00:00-04:00
3.75
3.75
3.75
3.75
2,200
0
0
1991-08-06 00:00:00-04:00
3.75
3.75
3.75
3.75
0
0
0
1991-08-07 00:00:00-04:00
3.75
3.75
3.75
3.75
800
0
0
1991-08-08 00:00:00-04:00
4
4
3.75
4
37,800
0
0
1991-08-09 00:00:00-04:00
4
4.25
4
4
1,100
0
0
1991-08-12 00:00:00-04:00
4
4.25
4
4
400
0
0
1991-08-13 00:00:00-04:00
3.75
3.75
3.75
3.75
1,100
0
0
1991-08-14 00:00:00-04:00
3.75
4.25
3.75
3.75
12,700
0
0
1991-08-15 00:00:00-04:00
4
4
3.25
4
17,500
0
0
1991-08-16 00:00:00-04:00
2
2
2
2
14,000
0
0
1991-08-19 00:00:00-04:00
2
3.5
2
2
4,200
0
0
1991-08-20 00:00:00-04:00
2.5
3.5
2.25
2.5
4,100
0
0
1991-08-21 00:00:00-04:00
2.5
2.5
2.5
2.5
300
0
0
1991-08-22 00:00:00-04:00
2.5
3.1252
2.5
2.5
6,600
0
0
1991-08-23 00:00:00-04:00
3.5
3.5
2.5
3.5
2,500
0
0
1991-08-26 00:00:00-04:00
2.5
2.5
2.5
2.5
200
0
0
1991-08-27 00:00:00-04:00
3
3
2.5
3
7,900
0
0
1991-08-28 00:00:00-04:00
3.5
3.5
3.5
3.5
600
0
0
1991-08-29 00:00:00-04:00
2.75
3.5
2.75
2.75
600
0
0
1991-08-30 00:00:00-04:00
2.75
3.5
2.75
2.75
1,000
0
0
1991-09-03 00:00:00-04:00
3
3
2.75
3
2,700
0
0
1991-09-04 00:00:00-04:00
3.25
3.5
2.5
3.25
9,100
0
0
1991-09-05 00:00:00-04:00
3.25
3.25
3.25
3.25
300
0
0
1991-09-06 00:00:00-04:00
3.5
3.5
2.75
3.5
22,000
0
0
1991-09-09 00:00:00-04:00
3.25
3.25
3.25
3.25
100
0
0
1991-09-10 00:00:00-04:00
3.25
3.25
3.25
3.25
300
0
0
1991-09-11 00:00:00-04:00
3
3.5
3
3
3,800
0
0
1991-09-12 00:00:00-04:00
3.5
3.5
2.75
3.5
4,800
0
0
1991-09-13 00:00:00-04:00
3.25
3.5
3
3.25
8,300
0
0
1991-09-16 00:00:00-04:00
3.25
3.5
3
3.25
1,000
0
0
1991-09-17 00:00:00-04:00
3.25
3.25
3.25
3.25
3,800
0
0
1991-09-18 00:00:00-04:00
3.25
3.5
3.25
3.25
5,600
0
0
1991-09-19 00:00:00-04:00
3.25
3.25
3.25
3.25
2,000
0
0
1991-09-20 00:00:00-04:00
3.25
3.25
3.25
3.25
1,800
0
0
1991-09-23 00:00:00-04:00
3
3
3
3
0
0
0
1991-09-24 00:00:00-04:00
3.25
3.25
3
3.25
2,500
0
0
1991-09-25 00:00:00-04:00
3.25
3.25
3
3.25
1,500
0
0
1991-09-26 00:00:00-04:00
3
3
3
3
400
0
0
1991-09-27 00:00:00-04:00
3
3
3
3
0
0
0
1991-09-30 00:00:00-04:00
3
3
3
3
300
0
0
1991-10-01 00:00:00-04:00
3
3.25
3
3
1,100
0
0
1991-10-02 00:00:00-04:00
3
3
2.75
3
3,600
0
0
1991-10-03 00:00:00-04:00
2.75
3.25
2.75
2.75
1,300
0
0
1991-10-04 00:00:00-04:00
2.75
3.25
2.75
2.75
2,100
0
0
1991-10-07 00:00:00-04:00
2.5
2.75
2.5
2.5
1,300
0
0
1991-10-08 00:00:00-04:00
3
3
3
3
1,500
0
0
1991-10-09 00:00:00-04:00
2.5
2.5
2.5
2.5
300
0
0
1991-10-10 00:00:00-04:00
2.5
2.5
2.5
2.5
0
0
0
1991-10-11 00:00:00-04:00
2.5
2.5
2.5
2.5
1,400
0
0
1991-10-14 00:00:00-04:00
2.5
2.5
2.5
2.5
500
0
0
1991-10-15 00:00:00-04:00
2.5
2.5
2.5
2.5
4,000
0
0
1991-10-16 00:00:00-04:00
2.5
2.5
2.5
2.5
0
0
0
1991-10-17 00:00:00-04:00
2.75
2.75
2.5
2.75
11,500
0
0
1991-10-18 00:00:00-04:00
2.5
2.5
2.5
2.5
400
0
0
1991-10-21 00:00:00-04:00
2.5
2.5
2.5
2.5
0
0
0
1991-10-22 00:00:00-04:00
2.5
2.5
2.5
2.5
300
0
0
1991-10-23 00:00:00-04:00
3
3
3
3
1,000
0
0
1991-10-24 00:00:00-04:00
2.5
2.5
2.5
2.5
100
0
0
1991-10-25 00:00:00-04:00
2.5
2.5
2.5
2.5
1,600
0
0
1991-10-28 00:00:00-05:00
3
3
3
3
300
0
0
1991-10-29 00:00:00-05:00
3
3
3
3
0
0
0
1991-10-30 00:00:00-05:00
3
3
3
3
0
0
0
1991-10-31 00:00:00-05:00
2.5
2.5
2.5
2.5
2,100
0
0
1991-11-01 00:00:00-05:00
2.5
2.5
2.5
2.5
700
0
0
1991-11-04 00:00:00-05:00
2.5
3
2.5
2.5
1,100
0
0
1991-11-05 00:00:00-05:00
2.5
2.5
2.25
2.5
9,200
0
0
1991-11-06 00:00:00-05:00
2.5
2.5
2.5
2.5
0
0
0
1991-11-07 00:00:00-05:00
2.25
2.25
2.25
2.25
300
0
0
1991-11-08 00:00:00-05:00
2.3752
2.75
2.25
2.3752
900
0
0
1991-11-11 00:00:00-05:00
2.25
2.5
2
2.25
16,300
0
0
1991-11-12 00:00:00-05:00
2.5
2.5
2.3752
2.5
900
0
0
1991-11-13 00:00:00-05:00
2.25
2.25
2.1252
2.25
800
0
0
1991-11-14 00:00:00-05:00
2.25
2.5
2.25
2.25
1,000
0
0
1991-11-15 00:00:00-05:00
2.25
2.25
2.25
2.25
600
0
0
1991-11-18 00:00:00-05:00
2.5
2.5
2.25
2.5
3,500
0
0
1991-11-19 00:00:00-05:00
2.1252
2.1252
2.1252
2.1252
500
0
0
1991-11-20 00:00:00-05:00
2.1252
2.1252
2.1252
2.1252
3,500
0
0
1991-11-21 00:00:00-05:00
2.1252
2.5
2.1252
2.1252
3,000
0
0
1991-11-22 00:00:00-05:00
2.25
2.25
2.1252
2.25
3,100
0
0
1991-11-25 00:00:00-05:00
2.1252
2.1252
2.1252
2.1252
200
0
0
1991-11-26 00:00:00-05:00
2.25
2.25
2.1252
2.25
1,600
0
0
1991-11-27 00:00:00-05:00
2
2
1.75
2
7,100
0
0
1991-11-29 00:00:00-05:00
1.75
1.75
1.75
1.75
3,100
0
0
1991-12-02 00:00:00-05:00
2
2
2
2
2,500
0
0
1991-12-03 00:00:00-05:00
1.6252
2
1.6252
1.6252
1,800
0
0
1991-12-04 00:00:00-05:00
1.6252
1.6252
1.6252
1.6252
0
0
0
1991-12-05 00:00:00-05:00
2
2.25
1.8752
2
4,100
0
0
1991-12-06 00:00:00-05:00
1.75
2.25
1.75
1.75
200
0
0
1991-12-09 00:00:00-05:00
1.75
1.75
1.75
1.75
1,500
0
0
1991-12-10 00:00:00-05:00
2.25
2.25
1.6252
2.25
2,600
0
0
1991-12-11 00:00:00-05:00
2.25
2.25
2.25
2.25
500
0
0
1991-12-12 00:00:00-05:00
2.25
2.25
1.75
2.25
5,300
0
0
1991-12-13 00:00:00-05:00
3
3
2.1252
3
4,000
0
0
1991-12-16 00:00:00-05:00
2.25
2.25
2.25
2.25
600
0
0
1991-12-17 00:00:00-05:00
2.25
3
2.25
2.25
2,100
0
0
1991-12-18 00:00:00-05:00
2.25
2.25
2.25
2.25
800
0
0