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
2008-08-20 00:00:00-04:00
1.75
1.759
1.5
1.56
11,400
0
0
2008-08-21 00:00:00-04:00
1.7
1.7
1.7
1.7
633
0
0
2008-08-22 00:00:00-04:00
1.6
1.6
1.6
1.6
449
0
0
2008-08-25 00:00:00-04:00
1.68
1.69
1.45
1.69
6,546
0
0
2008-08-26 00:00:00-04:00
1.63
1.63
1.63
1.63
300
0
0
2008-08-27 00:00:00-04:00
1.63
1.63
1.63
1.63
0
0
0
2008-08-28 00:00:00-04:00
1.66
1.75
1.51
1.75
3,225
0
0
2008-08-29 00:00:00-04:00
1.74
1.81
1.74
1.81
2,025
0
0
2008-09-02 00:00:00-04:00
1.67
1.77
1.56
1.56
1,750
0
0
2008-09-03 00:00:00-04:00
1.58
1.58
1.5
1.58
2,300
0
0
2008-09-04 00:00:00-04:00
1.58
1.58
1.58
1.58
0
0
0
2008-09-05 00:00:00-04:00
1.625
1.75
1.625
1.75
71,500
0
0
2008-09-08 00:00:00-04:00
1.7
1.73
1.7
1.73
879
0
0
2008-09-09 00:00:00-04:00
1.7
1.7
1.7
1.7
0
0
0
2008-09-10 00:00:00-04:00
1.711
1.711
1.66
1.68
33,668
0
0
2008-09-11 00:00:00-04:00
1.68
1.68
1.52
1.62
1,000
0
0
2008-09-12 00:00:00-04:00
1.51
1.565
1.45
1.565
8,180
0
0
2008-09-15 00:00:00-04:00
1.44
1.536
1.44
1.44
6,300
0
0
2008-09-16 00:00:00-04:00
1.44
1.44
1.44
1.44
0
0
0
2008-09-17 00:00:00-04:00
1.36
1.5
1.35
1.5
2,427
0
0
2008-09-18 00:00:00-04:00
1.5801
1.98
1.5801
1.78
550
0
0
2008-09-19 00:00:00-04:00
1.77
1.77
1.77
1.77
500
0
0
2008-09-22 00:00:00-04:00
1.69
1.69
1.66
1.66
556
0
0
2008-09-23 00:00:00-04:00
1.55
1.55
1.47
1.55
600
0
0
2008-09-24 00:00:00-04:00
1.37
1.513
1.37
1.513
400
0
0
2008-09-25 00:00:00-04:00
1.39
1.78
1.33
1.78
7,150
0
0
2008-09-26 00:00:00-04:00
1.79
1.8
1.79
1.8
5,524
0
0
2008-09-29 00:00:00-04:00
1.88
2.53
1.4
2
6,459
0
0
2008-09-30 00:00:00-04:00
1.97
2
1.97
2
3,194
0
0
2008-10-01 00:00:00-04:00
2.74
3.47
2.7
2.77
44,773
0
0
2008-10-02 00:00:00-04:00
3.14
3.15
2.23
3.075
30,832
0
0
2008-10-03 00:00:00-04:00
2.9
3
2.8
3
8,133
0
0
2008-10-06 00:00:00-04:00
2.8
3.1
2.8
3
6,856
0
0
2008-10-07 00:00:00-04:00
3
3
2.65
2.65
5,303
0
0
2008-10-08 00:00:00-04:00
2.51
2.62
2.5
2.5
7,517
0
0
2008-10-09 00:00:00-04:00
2.5
2.81
2.06
2.81
9,700
0
0
2008-10-10 00:00:00-04:00
2.3501
2.48
1.5
2.31
4,240
0
0
2008-10-13 00:00:00-04:00
2.27
2.3
2
2.3
17,865
0
0
2008-10-14 00:00:00-04:00
2.29
2.29
1.66
1.9
21,972
0
0
2008-10-15 00:00:00-04:00
1.58
1.88
1.58
1.6
70,108
0
0
2008-10-16 00:00:00-04:00
1.69
1.92
1.69
1.91
2,640
0
0
2008-10-17 00:00:00-04:00
2.25
2.316
2.05
2.101
2,300
0
0
2008-10-20 00:00:00-04:00
2.15
2.99
2.15
2.334
11,459
0
0
2008-10-21 00:00:00-04:00
2.36
2.8
2.36
2.76
6,200
0
0
2008-10-22 00:00:00-04:00
2.85
2.97
2.6
2.65
8,783
0
0
2008-10-23 00:00:00-04:00
2.92
2.96
2.92
2.96
7,950
0
0
2008-10-24 00:00:00-04:00
2.9
2.9
2.14
2.86
13,179
0
0
2008-10-27 00:00:00-04:00
2.86
2.95
2.1
2.75
17,612
0
0
2008-10-28 00:00:00-04:00
2.75
2.95
2.43
2.79
6,505
0
0
2008-10-29 00:00:00-04:00
2.79
2.79
2.66
2.71
4,455
0
0
2008-10-30 00:00:00-04:00
2.5
2.78
2.01
2.75
7,856
0
0
2008-10-31 00:00:00-04:00
2.75
2.75
2.5
2.71
2,401
0
0
2008-11-03 00:00:00-05:00
2.62
2.71
2.292
2.64
5,486
0
0
2008-11-04 00:00:00-05:00
2.64
2.7
2.63
2.7
600
0
0
2008-11-05 00:00:00-05:00
2.67
2.68
2
2.29
7,686
0
0
2008-11-06 00:00:00-05:00
2.05
2.3
1.99
2.3
2,102
0
0
2008-11-07 00:00:00-05:00
2.2
2.452
2.17
2.452
2,600
0
0
2008-11-10 00:00:00-05:00
2.452
2.452
2.452
2.452
0
0
0
2008-11-11 00:00:00-05:00
2.37
2.39
2.37
2.39
500
0
0
2008-11-12 00:00:00-05:00
1.93
2.25
1.93
2.25
600
0
0
2008-11-13 00:00:00-05:00
2.05
2.05
2.05
2.05
107
0
0
2008-11-14 00:00:00-05:00
2.18
2.19
1.61
1.956
5,450
0
0
2008-11-17 00:00:00-05:00
1.7
1.91
1.3
1.91
4,200
0
0
2008-11-18 00:00:00-05:00
1.91
1.91
1.91
1.91
0
0
0
2008-11-19 00:00:00-05:00
1.32
1.61
1.03
1.61
5,653
0
0
2008-11-20 00:00:00-05:00
1.55
1.89
1.55
1.89
6,013
0
0
2008-11-21 00:00:00-05:00
1.38
1.98
1.38
1.75
6,153
0
0
2008-11-24 00:00:00-05:00
1.75
1.98
1.75
1.8001
1,528
0
0
2008-11-25 00:00:00-05:00
1.36
1.75
1.02
1.75
1,715
0
0
2008-11-26 00:00:00-05:00
1.97
1.97
1.97
1.97
300
0
0
2008-11-28 00:00:00-05:00
1.35
1.98
1.31
1.98
1,500
0
0
2008-12-01 00:00:00-05:00
1.98
1.98
1.98
1.98
0
0
0
2008-12-02 00:00:00-05:00
1.6
1.61
1.59
1.61
2,000
0
0
2008-12-03 00:00:00-05:00
1.5
1.8
1.5
1.8
3,100
0
0
2008-12-04 00:00:00-05:00
1.5
1.7899
1.2501
1.7899
18,694
0
0
2008-12-05 00:00:00-05:00
1.33
1.8
1.3
1.3701
5,150
0
0
2008-12-08 00:00:00-05:00
1.63
1.6399
1.63
1.6399
450
0
0
2008-12-09 00:00:00-05:00
1.5
1.64
1.5
1.64
335
0
0
2008-12-10 00:00:00-05:00
1.64
1.65
1.64
1.65
3,100
0
0
2008-12-11 00:00:00-05:00
1.5
1.5
1.5
1.5
850
0
0
2008-12-12 00:00:00-05:00
1.33
1.59
1.25
1.59
1,500
0
0
2008-12-15 00:00:00-05:00
1.75
1.75
1.75
1.75
2,123
0
0
2008-12-16 00:00:00-05:00
1.41
1.84
1.31
1.84
3,190
0
0
2008-12-17 00:00:00-05:00
1.35
1.71
1.35
1.71
1,100
0
0
2008-12-18 00:00:00-05:00
1.46
1.46
1.45
1.45
500
0
0
2008-12-19 00:00:00-05:00
1.74
1.74
1.31
1.31
272
0
0
2008-12-22 00:00:00-05:00
1.85
1.85
1.4
1.4
393
0
0
2008-12-23 00:00:00-05:00
1.83
1.85
1.48
1.75
1,903
0
0
2008-12-24 00:00:00-05:00
1.46
1.47
1.45
1.45
2,014
0
0
2008-12-26 00:00:00-05:00
1.48
1.57
1.32
1.57
9,173
0
0
2008-12-29 00:00:00-05:00
1.36
1.6
1.26
1.3701
5,262
0
0
2008-12-30 00:00:00-05:00
1.41
1.5
1.4
1.425
8,270
0
0
2008-12-31 00:00:00-05:00
1.4
1.69
1.11
1.69
5,526
0
0
2009-01-02 00:00:00-05:00
1.69
1.69
1.69
1.69
0
0
0
2009-01-05 00:00:00-05:00
1.14
1.7299
1.14
1.456
3,057
0
0
2009-01-06 00:00:00-05:00
1.35
1.553
1.35
1.414
6,785
0
0
2009-01-07 00:00:00-05:00
1.49
1.5
1.49
1.5
1,900
0
0
2009-01-08 00:00:00-05:00
1.5
1.5
1.5
1.5
0
0
0
2009-01-09 00:00:00-05:00
1.45
1.544
1.26
1.544
4,169
0
0
2009-01-12 00:00:00-05:00
1.36
1.55
1.22
1.22
1,200
0
0