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
2007-11-02 00:00:00-04:00
5.4
5.55
5.4
5.55
5,506
0
0
2007-11-05 00:00:00-05:00
5.41
5.55
5.41
5.55
1,739
0
0
2007-11-06 00:00:00-05:00
5.45
5.45
5.45
5.45
1,200
0
0
2007-11-07 00:00:00-05:00
5.5
6.39
5.5
5.95
9,496
0
0
2007-11-08 00:00:00-05:00
5.6
5.92
5.5
5.65
1,232
0
0
2007-11-09 00:00:00-05:00
5.55
5.55
5.53
5.54
5,396
0
0
2007-11-12 00:00:00-05:00
5.55
5.61
5.55
5.58
4,300
0
0
2007-11-13 00:00:00-05:00
5.5
5.55
5.5
5.55
16,967
0
0
2007-11-14 00:00:00-05:00
5.55
5.55
5.55
5.55
100
0
0
2007-11-15 00:00:00-05:00
5.55
5.55
5.55
5.55
0
0
0
2007-11-16 00:00:00-05:00
4.54
5.12
4.54
5.12
5,685
0
0
2007-11-19 00:00:00-05:00
4.95
5.12
3.91
3.93
20,607
0
0
2007-11-20 00:00:00-05:00
4.18
4.18
3.8
4.1
11,200
0
0
2007-11-21 00:00:00-05:00
3.85
3.85
3.85
3.85
0
0
0
2007-11-23 00:00:00-05:00
3.82
3.85
3.8
3.85
6,620
0
0
2007-11-26 00:00:00-05:00
3.75
3.94
3.75
3.94
1,700
0
0
2007-11-27 00:00:00-05:00
3.44
3.6
3.42
3.42
18,200
0
0
2007-11-28 00:00:00-05:00
3.47
3.47
2.97
2.97
5,674
0
0
2007-11-29 00:00:00-05:00
2.79
3.01
2.76
3.01
4,005
0
0
2007-11-30 00:00:00-05:00
3.29
3.29
2.39
2.96
11,740
0
0
2007-12-03 00:00:00-05:00
2.66
2.95
2.66
2.87
6,902
0
0
2007-12-04 00:00:00-05:00
2.75
2.8
2.75
2.8
2,296
0
0
2007-12-05 00:00:00-05:00
2.56
2.56
2.5
2.53
5,200
0
0
2007-12-06 00:00:00-05:00
2.41
2.41
2.3
2.4
4,470
0
0
2007-12-07 00:00:00-05:00
2.38
2.4
2.12
2.13
4,455
0
0
2007-12-10 00:00:00-05:00
3.02
5.55
1.75
2.1
69,882
0
0
2007-12-11 00:00:00-05:00
2.23
2.33
1.81
1.88
18,089
0
0
2007-12-12 00:00:00-05:00
1.9
2.14
1.88
2.05
6,945
0
0
2007-12-13 00:00:00-05:00
2.05
2.54
1.92
2.5
12,127
0
0
2007-12-14 00:00:00-05:00
2.57
2.57
2.21
2.21
5,000
0
0
2007-12-17 00:00:00-05:00
2.45
2.6
2.05
2.08
7,100
0
0
2007-12-18 00:00:00-05:00
2.08
2.25
2
2
9,444
0
0
2007-12-19 00:00:00-05:00
1.92
2.02
1.85
2.02
4,401
0
0
2007-12-20 00:00:00-05:00
2.08
2.08
1.87
2
4,800
0
0
2007-12-21 00:00:00-05:00
2
2
1.86
1.86
9,949
0
0
2007-12-24 00:00:00-05:00
1.91
1.92
1.87
1.91
1,377
0
0
2007-12-26 00:00:00-05:00
2.01
2.02
1.86
1.86
13,378
0
0
2007-12-27 00:00:00-05:00
1.86
1.95
1.76
1.77
22,403
0
0
2007-12-28 00:00:00-05:00
1.82
4.5
1.82
4
116,711
0
0
2007-12-31 00:00:00-05:00
4.4
4.5
2.56
2.83
48,884
0
0
2008-01-02 00:00:00-05:00
3
3.5
3
3.33
15,725
0
0
2008-01-03 00:00:00-05:00
3.24
4
3.24
3.62
9,969
0
0
2008-01-04 00:00:00-05:00
3.72
4.2
3.43
4
21,503
0
0
2008-01-07 00:00:00-05:00
7
7
3.5201
4.6
13,613
0
0
2008-01-08 00:00:00-05:00
5.75
7.2
5.3
7.2
30,810
0
0
2008-01-09 00:00:00-05:00
5.46
5.95
5.11
5.53
4,460
0
0
2008-01-10 00:00:00-05:00
5.53
5.53
5.53
5.53
0
0
0
2008-01-11 00:00:00-05:00
5.8
5.8
5.11
5.11
6,870
0
0
2008-01-14 00:00:00-05:00
5.15
5.2001
5.11
5.2001
2,175
0
0
2008-01-15 00:00:00-05:00
5.05
5.05
4.51
4.64
2,192
0
0
2008-01-16 00:00:00-05:00
4.53
4.53
4.21
4.53
12,000
0
0
2008-01-17 00:00:00-05:00
4.2
4.2001
4.16
4.2
9,256
0
0
2008-01-18 00:00:00-05:00
4.4
4.4
4.2
4.25
2,871
0
0
2008-01-22 00:00:00-05:00
4.21
4.21
3.96
4.19
4,453
0
0
2008-01-23 00:00:00-05:00
4
4.45
4
4.45
7,902
0
0
2008-01-24 00:00:00-05:00
3.71
3.71
3.25
3.36
3,150
0
0
2008-01-25 00:00:00-05:00
3.9899
3.9899
3.4
3.69
2,337
0
0
2008-01-28 00:00:00-05:00
3.81
3.85
3.7
3.85
100
0
0
2008-01-29 00:00:00-05:00
3.9
3.9
3.9
3.9
180
0
0
2008-01-30 00:00:00-05:00
3.87
3.87
3.69
3.69
400
0
0
2008-01-31 00:00:00-05:00
3.68
3.73
3.68
3.73
700
0
0
2008-02-01 00:00:00-05:00
4
5.5
3
4
8,634
0
0
2008-02-04 00:00:00-05:00
4
4.49
4
4.49
1,682
0
0
2008-02-05 00:00:00-05:00
4.18
4.27
4.07
4.24
2,042
0
0
2008-02-06 00:00:00-05:00
4.08
4.34
4.07
4.07
1,139
0
0
2008-02-07 00:00:00-05:00
4.08
4.196
4.08
4.196
1,300
0
0
2008-02-08 00:00:00-05:00
4.34
4.34
4.299
4.34
1,476
0
0
2008-02-11 00:00:00-05:00
4.64
4.64
4.59
4.6
4,075
0
0
2008-02-12 00:00:00-05:00
4.59
4.61
4.5
4.51
843
0
0
2008-02-13 00:00:00-05:00
4.52
4.52
4.5
4.5
1,200
0
0
2008-02-14 00:00:00-05:00
4.41
4.41
4.4
4.4
1,050
0
0
2008-02-15 00:00:00-05:00
4.13
4.38
3.72
4.1
3,383
0
0
2008-02-19 00:00:00-05:00
4.12
4.12
4.12
4.12
250
0
0
2008-02-20 00:00:00-05:00
4.36
4.36
3.908
4.36
1,000
0
0
2008-02-21 00:00:00-05:00
4
4
4
4
154
0
0
2008-02-22 00:00:00-05:00
3.79
3.79
3.79
3.79
0
0
0
2008-02-25 00:00:00-05:00
3.78
3.78
3.71
3.71
0
0
0
2008-02-26 00:00:00-05:00
3.4
3.55
3.26
3.26
9,114
0
0
2008-02-27 00:00:00-05:00
3.45
3.45
3
3.2
5,000
0
0
2008-02-28 00:00:00-05:00
3.08
3.08
3
3
6,000
0
0
2008-02-29 00:00:00-05:00
3.39
4.86
3.246
4.86
61,389
0
0
2008-03-03 00:00:00-05:00
4.33
4.33
3.22
3.32
9,276
0
0
2008-03-04 00:00:00-05:00
3.45
3.47
3.23
3.35
2,225
0
0
2008-03-05 00:00:00-05:00
3.4
3.77
3.34
3.57
1,400
0
0
2008-03-06 00:00:00-05:00
3.4
3.66
3.08
3.1
13,092
0
0
2008-03-07 00:00:00-05:00
3.075
3.075
3.03
3.075
11,622
0
0
2008-03-10 00:00:00-04:00
3.03
3.06
3.01
3.03
4,300
0
0
2008-03-11 00:00:00-04:00
3
3.004
2.99
3.004
2,923
0
0
2008-03-12 00:00:00-04:00
2.96
2.99
2.96
2.99
750
0
0
2008-03-13 00:00:00-04:00
2.97
2.97
2.85
2.94
1,325
0
0
2008-03-14 00:00:00-04:00
2.91
2.91
2.91
2.91
0
0
0
2008-03-17 00:00:00-04:00
2.94
2.94
2.5
2.5
2,960
0
0
2008-03-18 00:00:00-04:00
2.5
2.8
2.5
2.58
1,975
0
0
2008-03-19 00:00:00-04:00
2.67
2.76
2.61
2.66
1,600
0
0
2008-03-20 00:00:00-04:00
2.61
2.73
2.56
2.56
3,100
0
0
2008-03-24 00:00:00-04:00
2.56
2.82
2.56
2.67
4,006
0
0
2008-03-25 00:00:00-04:00
2.62
2.8
2.62
2.69
2,200
0
0
2008-03-26 00:00:00-04:00
2.61
2.81
2.61
2.66
2,100
0
0
2008-03-27 00:00:00-04:00
2.77
2.9699
2.66
2.66
3,066
0
0
2008-03-28 00:00:00-04:00
2.67
2.97
2.67
2.89
4,500
0
0