Datasets:
lallantop
/
stocks_values

Dataset card Viewer Files 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
1988-01-07 00:00:00-05:00
9.5
11
9.5
9.5
5,400
0
0
1988-01-08 00:00:00-05:00
9.5
11
9.5
9.5
1,100
0
0
1988-01-11 00:00:00-05:00
9.5
10.5
9.5
9.5
2,800
0
0
1988-01-12 00:00:00-05:00
9
9.75
9
9
5,300
0
0
1988-01-13 00:00:00-05:00
9
9.5
9
9
2,500
0
0
1988-01-14 00:00:00-05:00
9
9.5
9
9
5,000
0
0
1988-01-15 00:00:00-05:00
9
9.5
9
9
1,300
0
0
1988-01-18 00:00:00-05:00
9
9.5
9
9
700
0
0
1988-01-19 00:00:00-05:00
9
9.5
9
9
2,500
0
0
1988-01-20 00:00:00-05:00
8.5
9.5
8.5
8.5
1,700
0
0
1988-01-21 00:00:00-05:00
8.5
9.5
8.5
8.5
600
0
0
1988-01-22 00:00:00-05:00
8.5
9.5
8.5
8.5
5,400
0
0
1988-01-25 00:00:00-05:00
8.5
9.5
8.5
8.5
0
0
0
1988-01-26 00:00:00-05:00
8.5
9.5
8.5
8.5
3,300
0
0
1988-01-27 00:00:00-05:00
9
9.5
9
9
5,500
0
0
1988-01-28 00:00:00-05:00
9
9.5
9
9
6,200
0
0
1988-01-29 00:00:00-05:00
9
9.5
9
9
2,700
0
0
1988-02-01 00:00:00-05:00
9
9.5
9
9
1,900
0
0
1988-02-02 00:00:00-05:00
9
10
9
9
3,600
0
0
1988-02-03 00:00:00-05:00
9
10
9
9
6,900
0
0
1988-02-04 00:00:00-05:00
9.5
10
9.5
9.5
6,100
0
0
1988-02-05 00:00:00-05:00
9.5
10.5
9.5
9.5
1,200
0
0
1988-02-08 00:00:00-05:00
9.5
10
9.5
9.5
1,800
0
0
1988-02-09 00:00:00-05:00
8.5
9.5
8.5
8.5
2,600
0
0
1988-02-10 00:00:00-05:00
8.5
9.5
8.5
8.5
1,200
0
0
1988-02-11 00:00:00-05:00
8.5
9.5
8.5
8.5
2,100
0
0
1988-02-12 00:00:00-05:00
8.5
9.5
8.5
8.5
29,400
0
0
1988-02-16 00:00:00-05:00
9
10
9
9
4,200
0
0
1988-02-17 00:00:00-05:00
9
10
9
9
1,600
0
0
1988-02-18 00:00:00-05:00
9
10
9
9
3,800
0
0
1988-02-19 00:00:00-05:00
9
10
9
9
4,500
0
0
1988-02-22 00:00:00-05:00
9
10
9
9
2,000
0
0
1988-02-23 00:00:00-05:00
9
9.5
9
9
4,900
0
0
1988-02-24 00:00:00-05:00
8.5
9.5
8.5
8.5
900
0
0
1988-02-25 00:00:00-05:00
8.5
9.5
8.5
8.5
800
0
0
1988-02-26 00:00:00-05:00
8.5
9.5
8.5
8.5
600
0
0
1988-02-29 00:00:00-05:00
8.5
9.5
8.5
8.5
1,900
0
0
1988-03-01 00:00:00-05:00
8.5
9.5
8.5
8.5
1,600
0
0
1988-03-02 00:00:00-05:00
8.5
9.5
8.5
8.5
2,900
0
0
1988-03-03 00:00:00-05:00
8.5
10
8.5
8.5
2,100
0
0
1988-03-04 00:00:00-05:00
8.5
10
8.5
8.5
500
0
0
1988-03-07 00:00:00-05:00
8.5
9.5
8.5
8.5
4,500
0
0
1988-03-08 00:00:00-05:00
8.5
9.25
8.5
8.5
1,500
0
0
1988-03-09 00:00:00-05:00
8.5
9.25
8.5
8.5
1,800
0
0
1988-03-10 00:00:00-05:00
8.5
9
8.5
8.5
1,000
0
0
1988-03-11 00:00:00-05:00
8.75
9
8.75
8.75
800
0
0
1988-03-14 00:00:00-05:00
8.75
9.25
8.75
8.75
1,700
0
0
1988-03-15 00:00:00-05:00
8.75
9
8.75
8.75
1,300
0
0
1988-03-16 00:00:00-05:00
8.75
9
8.75
8.75
200
0
0
1988-03-17 00:00:00-05:00
8.75
9
8.75
8.75
4,000
0
0
1988-03-18 00:00:00-05:00
8.75
9
8.75
8.75
1,400
0
0
1988-03-21 00:00:00-05:00
8.75
9
8.75
8.75
800
0
0
1988-03-22 00:00:00-05:00
8.75
9
8.75
8.75
2,600
0
0
1988-03-23 00:00:00-05:00
8.75
9
8.75
8.75
1,200
0
0
1988-03-24 00:00:00-05:00
8.75
9
8.75
8.75
1,000
0
0
1988-03-25 00:00:00-05:00
8.75
9
8.75
8.75
1,000
0
0
1988-03-28 00:00:00-05:00
8.5
9
8.5
8.5
1,100
0
0
1988-03-29 00:00:00-05:00
8.5
9
8.5
8.5
3,700
0
0
1988-03-30 00:00:00-05:00
8.5
9
8.5
8.5
4,200
0
0
1988-03-31 00:00:00-05:00
8.5
9
8.5
8.5
3,100
0
0
1988-04-04 00:00:00-04:00
8.5
9
8.5
8.5
300
0
0
1988-04-05 00:00:00-04:00
8.5
9
8.5
8.5
3,200
0
0
1988-04-06 00:00:00-04:00
8.5
9
8.5
8.5
3,300
0
0
1988-04-07 00:00:00-04:00
9
10
9
9
400
0
0
1988-04-08 00:00:00-04:00
8.5
9.5
8.5
8.5
600
0
0
1988-04-11 00:00:00-04:00
8.5
9
8.5
8.5
4,300
0
0
1988-04-12 00:00:00-04:00
8
9
8
8
500
0
0
1988-04-13 00:00:00-04:00
8
9
8
8
1,200
0
0
1988-04-14 00:00:00-04:00
8
9
8
8
16,700
0
0
1988-04-15 00:00:00-04:00
8
9
8
8
5,100
0
0
1988-04-18 00:00:00-04:00
8
9
8
8
4,300
0
0
1988-04-19 00:00:00-04:00
8
9
8
8
14,300
0
0
1988-04-20 00:00:00-04:00
8
9
8
8
2,300
0
0
1988-04-21 00:00:00-04:00
8
8.5
8
8
6,600
0
0
1988-04-22 00:00:00-04:00
8
8.5
8
8
6,900
0
0
1988-04-25 00:00:00-04:00
8
8.5
8
8
300
0
0
1988-04-26 00:00:00-04:00
8
8.5
8
8
5,300
0
0
1988-04-27 00:00:00-04:00
8
8.5
8
8
2,400
0
0
1988-04-28 00:00:00-04:00
8
8.5
8
8
9,800
0
0
1988-04-29 00:00:00-04:00
8
9
8
8
3,700
0
0
1988-05-02 00:00:00-04:00
8
9
8
8
4,300
0
0
1988-05-03 00:00:00-04:00
8
9
8
8
1,500
0
0
1988-05-04 00:00:00-04:00
8
9
8
8
2,300
0
0
1988-05-05 00:00:00-04:00
8
9
8
8
4,000
0
0
1988-05-06 00:00:00-04:00
8
9
8
8
100
0
0
1988-05-09 00:00:00-04:00
8
9
8
8
1,500
0
0
1988-05-10 00:00:00-04:00
8
9
8
8
4,400
0
0
1988-05-11 00:00:00-04:00
8
9
8
8
1,500
0
0
1988-05-12 00:00:00-04:00
8
8.75
8
8
1,200
0
0
1988-05-13 00:00:00-04:00
8
8.5
8
8
1,900
0
0
1988-05-16 00:00:00-04:00
8
8.5
8
8
900
0
0
1988-05-17 00:00:00-04:00
8
8.5
8
8
3,100
0
0
1988-05-18 00:00:00-04:00
8
8.5
8
8
11,200
0
0
1988-05-19 00:00:00-04:00
8.25
9
8.25
8.25
4,500
0
0
1988-05-20 00:00:00-04:00
8.25
9
8.25
8.25
700
0
0
1988-05-23 00:00:00-04:00
8.25
8.75
8.25
8.25
2,400
0
0
1988-05-24 00:00:00-04:00
8
8.75
8
8
800
0
0
1988-05-25 00:00:00-04:00
8
8.75
8
8
1,000
0
0
1988-05-26 00:00:00-04:00
8
8.75
8
8
3,300
0
0
1988-05-27 00:00:00-04:00
8
8.75
8
8
200
0
0