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
1991-12-19 00:00:00-05:00
2.25
2.75
2.25
2.25
700
0
0
1991-12-20 00:00:00-05:00
2.3752
2.3752
2.3752
2.3752
4,800
0
0
1991-12-23 00:00:00-05:00
2.75
2.75
2.3752
2.75
5,100
0
0
1991-12-24 00:00:00-05:00
2.3752
2.3752
2.3752
2.3752
100
0
0
1991-12-26 00:00:00-05:00
2.3752
2.75
2.3752
2.3752
1,400
0
0
1991-12-27 00:00:00-05:00
2.5
2.5
2.3752
2.5
400
0
0
1991-12-30 00:00:00-05:00
2.5
2.75
2.5
2.5
2,600
0
0
1991-12-31 00:00:00-05:00
2.3752
2.5
2.3752
2.3752
4,000
0
0
1992-01-02 00:00:00-05:00
2.1252
2.75
2
2.1252
6,100
0
0
1992-01-03 00:00:00-05:00
2.1252
2.5
2.1252
2.1252
1,800
0
0
1992-01-06 00:00:00-05:00
2
2
2
2
200
0
0
1992-01-07 00:00:00-05:00
2.5
2.5
2
2.5
15,500
0
0
1992-01-08 00:00:00-05:00
2.5
2.5
2.1252
2.5
30,300
0
0
1992-01-09 00:00:00-05:00
2.3752
2.5
2.3752
2.3752
800
0
0
1992-01-10 00:00:00-05:00
2.5
2.5
2.5
2.5
400
0
0
1992-01-13 00:00:00-05:00
2.25
2.5
2.25
2.25
9,200
0
0
1992-01-14 00:00:00-05:00
2.5
2.5
2.1252
2.5
300
0
0
1992-01-15 00:00:00-05:00
2.5
2.5
2.5
2.5
0
0
0
1992-01-16 00:00:00-05:00
2.5
2.5
2.1252
2.5
25,400
0
0
1992-01-17 00:00:00-05:00
2.25
2.5
2.25
2.25
2,000
0
0
1992-01-20 00:00:00-05:00
2.1252
2.25
2.1252
2.1252
500
0
0
1992-01-21 00:00:00-05:00
2.25
2.25
2
2.25
74,700
0
0
1992-01-22 00:00:00-05:00
2.25
2.25
2.25
2.25
300
0
0
1992-01-23 00:00:00-05:00
2.25
2.25
2.1252
2.25
2,900
0
0
1992-01-24 00:00:00-05:00
2.1252
2.25
2.1252
2.1252
21,300
0
0
1992-01-27 00:00:00-05:00
2.5
3.1252
2.3752
2.5
6,100
0
0
1992-01-28 00:00:00-05:00
2.5
2.5
2.5
2.5
0
0
0
1992-01-29 00:00:00-05:00
2.5
3
2.5
2.5
3,400
0
0
1992-01-30 00:00:00-05:00
2.25
2.25
2.25
2.25
6,500
0
0
1992-01-31 00:00:00-05:00
2.25
2.25
2.25
2.25
700
0
0
1992-02-03 00:00:00-05:00
2.25
2.25
2.25
2.25
600
0
0
1992-02-04 00:00:00-05:00
2.5
3
2.25
2.5
3,000
0
0
1992-02-05 00:00:00-05:00
2.5
2.5
2.5
2.5
0
0
0
1992-02-06 00:00:00-05:00
2.75
3
2.25
2.75
7,300
0
0
1992-02-07 00:00:00-05:00
2.25
2.25
2.25
2.25
100
0
0
1992-02-10 00:00:00-05:00
2.25
3
2.25
2.25
400
0
0
1992-02-11 00:00:00-05:00
2.5
2.5
2.25
2.5
8,800
0
0
1992-02-12 00:00:00-05:00
2.3752
2.75
2.25
2.3752
3,800
0
0
1992-02-13 00:00:00-05:00
2.3752
2.5
2.3752
2.3752
1,600
0
0
1992-02-14 00:00:00-05:00
3
3
3
3
300
0
0
1992-02-18 00:00:00-05:00
3
3
3
3
0
0
0
1992-02-19 00:00:00-05:00
3
3
3
3
600
0
0
1992-02-20 00:00:00-05:00
3
3
2.5
3
5,200
0
0
1992-02-21 00:00:00-05:00
2.6252
2.75
2.6252
2.6252
4,500
0
0
1992-02-24 00:00:00-05:00
2.5
3.25
2.5
2.5
1,200
0
0
1992-02-25 00:00:00-05:00
3.1252
3.1252
2.75
3.1252
2,900
0
0
1992-02-26 00:00:00-05:00
2.5
2.5
2.5
2.5
1,300
0
0
1992-02-27 00:00:00-05:00
3
3
2.6252
3
1,100
0
0
1992-02-28 00:00:00-05:00
2.6252
3.25
2.6252
2.6252
9,600
0
0
1992-03-02 00:00:00-05:00
3.25
3.25
3
3.25
1,300
0
0
1992-03-03 00:00:00-05:00
3.25
3.5
2.8752
3.25
11,300
0
0
1992-03-04 00:00:00-05:00
3.1252
3.3752
3.1252
3.1252
1,800
0
0
1992-03-05 00:00:00-05:00
3.5
3.5
3.5
3.5
1,000
0
0
1992-03-06 00:00:00-05:00
3.5
3.5
2.75
3.5
500
0
0
1992-03-09 00:00:00-05:00
3.5
3.5
3.5
3.5
0
0
0
1992-03-10 00:00:00-05:00
2.75
3
2.75
2.75
1,500
0
0
1992-03-11 00:00:00-05:00
2.75
2.75
2.75
2.75
0
0
0
1992-03-12 00:00:00-05:00
2.8752
3.25
2.8752
2.8752
4,100
0
0
1992-03-13 00:00:00-05:00
2.75
2.75
2.75
2.75
300
0
0
1992-03-16 00:00:00-05:00
3.25
3.25
3.25
3.25
400
0
0
1992-03-17 00:00:00-05:00
3.3752
3.6252
2.8752
3.3752
28,100
0
0
1992-03-18 00:00:00-05:00
3.25
3.5
2.75
3.25
5,700
0
0
1992-03-19 00:00:00-05:00
2.75
2.75
2.75
2.75
800
0
0
1992-03-20 00:00:00-05:00
2.75
2.75
2.75
2.75
300
0
0
1992-03-23 00:00:00-05:00
3
3
2.75
3
2,300
0
0
1992-03-24 00:00:00-05:00
2.75
2.75
2.75
2.75
1,900
0
0
1992-03-25 00:00:00-05:00
2.75
2.75
2.75
2.75
0
0
0
1992-03-26 00:00:00-05:00
3
3
2.5
3
1,100
0
0
1992-03-27 00:00:00-05:00
3
3
3
3
0
0
0
1992-03-30 00:00:00-05:00
3
3
3
3
0
0
0
1992-03-31 00:00:00-05:00
3
3
3
3
0
0
0
1992-04-01 00:00:00-05:00
3.25
3.25
3.25
3.25
1,300
0
0
1992-04-02 00:00:00-05:00
3.3752
3.5
3.3752
3.3752
1,400
0
0
1992-04-03 00:00:00-05:00
3.5
3.5
3.5
3.5
300
0
0
1992-04-06 00:00:00-04:00
3.25
3.25
3.25
3.25
100
0
0
1992-04-07 00:00:00-04:00
3.25
3.5
2.5
3.25
4,500
0
0
1992-04-08 00:00:00-04:00
2.75
3
2.75
2.75
2,200
0
0
1992-04-09 00:00:00-04:00
2.75
2.75
2.75
2.75
500
0
0
1992-04-10 00:00:00-04:00
2.75
2.75
2.75
2.75
0
0
0
1992-04-13 00:00:00-04:00
2.8752
2.8752
2.75
2.8752
3,200
0
0
1992-04-14 00:00:00-04:00
3.5
3.5
2.75
3.5
4,300
0
0
1992-04-15 00:00:00-04:00
3
3.25
2.75
3
1,500
0
0
1992-04-16 00:00:00-04:00
2.75
2.75
2.75
2.75
1,200
0
0
1992-04-20 00:00:00-04:00
2.5
2.5
2.5
2.5
600
0
0
1992-04-21 00:00:00-04:00
2.8752
3.1252
2.25
2.8752
11,500
0
0
1992-04-22 00:00:00-04:00
2.75
2.75
2.75
2.75
300
0
0
1992-04-23 00:00:00-04:00
2.5
2.5
2.25
2.5
1,500
0
0
1992-04-24 00:00:00-04:00
2.75
2.75
2.75
2.75
100
0
0
1992-04-27 00:00:00-04:00
2.75
2.75
2.75
2.75
0
0
0
1992-04-28 00:00:00-04:00
2.1252
2.5
2.1252
2.1252
3,500
0
0
1992-04-29 00:00:00-04:00
2
2.25
2
2
5,600
0
0
1992-04-30 00:00:00-04:00
1.75
1.75
1.75
1.75
400
0
0
1992-05-01 00:00:00-04:00
1.75
1.75
1.75
1.75
0
0
0
1992-05-04 00:00:00-04:00
1.75
2.5
1.75
1.75
1,100
0
0
1992-05-05 00:00:00-04:00
2.3752
2.5
1.75
2.3752
14,300
0
0
1992-05-06 00:00:00-04:00
2.5
2.5
2
2.5
2,100
0
0
1992-05-07 00:00:00-04:00
2.1252
2.5
2
2.1252
2,500
0
0
1992-05-08 00:00:00-04:00
2
2
2
2
200
0
0
1992-05-11 00:00:00-04:00
2.5
2.5
2
2.5
800
0
0
1992-05-12 00:00:00-04:00
2
2
2
2
800
0
0