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
1988-05-31 00:00:00-04:00
8
8.5
8
8
2,800
0
0
1988-06-01 00:00:00-04:00
8
8.5
8
8
800
0
0
1988-06-02 00:00:00-04:00
8.25
8.5
8.25
8.25
11,600
0
0
1988-06-03 00:00:00-04:00
8.25
8.5
8.25
8.25
1,100
0
0
1988-06-06 00:00:00-04:00
8.25
8.75
8.25
8.25
1,200
0
0
1988-06-07 00:00:00-04:00
8.25
8.75
8.25
8.25
5,500
0
0
1988-06-08 00:00:00-04:00
8.25
8.75
8.25
8.25
2,600
0
0
1988-06-09 00:00:00-04:00
8.25
8.75
8.25
8.25
1,900
0
0
1988-06-10 00:00:00-04:00
8.25
9
8.25
8.25
8,700
0
0
1988-06-13 00:00:00-04:00
8.5
9
8.5
8.5
5,600
0
0
1988-06-14 00:00:00-04:00
8.5
9
8.5
8.5
1,200
0
0
1988-06-15 00:00:00-04:00
8.5
9
8.5
8.5
800
0
0
1988-06-16 00:00:00-04:00
8.5
9
8.5
8.5
400
0
0
1988-06-17 00:00:00-04:00
8.5
9
8.5
8.5
1,100
0
0
1988-06-20 00:00:00-04:00
8.5
9
8.5
8.5
800
0
0
1988-06-21 00:00:00-04:00
8.5
9
8.5
8.5
1,600
0
0
1988-06-22 00:00:00-04:00
8.5
9
8.5
8.5
900
0
0
1988-06-23 00:00:00-04:00
8.5
9
8.5
8.5
3,100
0
0
1988-06-24 00:00:00-04:00
11.75
12.75
11.75
11.75
41,700
0
0
1988-06-27 00:00:00-04:00
11.5
12.5
11.5
11.5
4,200
0
0
1988-06-28 00:00:00-04:00
12
12.75
12
12
6,400
0
0
1988-06-29 00:00:00-04:00
11.5
12.5
11.5
11.5
3,800
0
0
1988-06-30 00:00:00-04:00
11.5
12.5
11.5
11.5
6,400
0
0
1988-07-01 00:00:00-04:00
11.75
12.5
11.75
11.75
8,300
0
0
1988-07-05 00:00:00-04:00
11.75
12.5
11.75
11.75
600
0
0
1988-07-06 00:00:00-04:00
12
12.75
12
12
3,200
0
0
1988-07-07 00:00:00-04:00
12
12.75
12
12
3,200
0
0
1988-07-08 00:00:00-04:00
12
12.75
12
12
7,400
0
0
1988-07-11 00:00:00-04:00
12
12.75
12
12
1,300
0
0
1988-07-12 00:00:00-04:00
12
12.75
12
12
4,000
0
0
1988-07-13 00:00:00-04:00
12
12.5
12
12
900
0
0
1988-07-14 00:00:00-04:00
12
12.5
12
12
5,000
0
0
1988-07-15 00:00:00-04:00
12
12.5
12
12
8,100
0
0
1988-07-18 00:00:00-04:00
12
12.5
12
12
4,200
0
0
1988-07-19 00:00:00-04:00
11
12.25
11
11
5,600
0
0
1988-07-20 00:00:00-04:00
11
12.25
11
11
3,400
0
0
1988-07-21 00:00:00-04:00
11
12
11
11
4,700
0
0
1988-07-22 00:00:00-04:00
11
12
11
11
6,100
0
0
1988-07-25 00:00:00-04:00
11.5
12.25
11.5
11.5
500
0
0
1988-07-26 00:00:00-04:00
11.25
12.25
11.25
11.25
1,300
0
0
1988-07-27 00:00:00-04:00
11.25
12.25
11.25
11.25
3,300
0
0
1988-07-28 00:00:00-04:00
11.25
12.25
11.25
11.25
9,000
0
0
1988-07-29 00:00:00-04:00
11.25
12
11.25
11.25
1,800
0
0
1988-08-01 00:00:00-04:00
11.25
12
11.25
11.25
300
0
0
1988-08-02 00:00:00-04:00
11.25
12.25
11.25
11.25
9,600
0
0
1988-08-03 00:00:00-04:00
11.5
12.25
11.5
11.5
9,500
0
0
1988-08-04 00:00:00-04:00
11.5
12.25
11.5
11.5
2,900
0
0
1988-08-05 00:00:00-04:00
11.5
12.25
11.5
11.5
2,500
0
0
1988-08-08 00:00:00-04:00
11.5
12.25
11.5
11.5
3,200
0
0
1988-08-09 00:00:00-04:00
11.5
12.5
11.5
11.5
3,400
0
0
1988-08-10 00:00:00-04:00
11.5
12.5
11.5
11.5
4,700
0
0
1988-08-11 00:00:00-04:00
11.5
12.5
11.5
11.5
3,500
0
0
1988-08-12 00:00:00-04:00
11.5
12.5
11.5
11.5
2,900
0
0
1988-08-15 00:00:00-04:00
11.5
12.5
11.5
11.5
4,300
0
0
1988-08-16 00:00:00-04:00
11.75
12.5
11.75
11.75
4,600
0
0
1988-08-17 00:00:00-04:00
11.75
12.5
11.75
11.75
4,000
0
0
1988-08-18 00:00:00-04:00
12
12.5
12
12
6,000
0
0
1988-08-19 00:00:00-04:00
12.75
13.25
12.75
12.75
18,100
0
0
1988-08-22 00:00:00-04:00
12.75
13.25
12.75
12.75
3,000
0
0
1988-08-23 00:00:00-04:00
12.75
13.25
12.75
12.75
2,100
0
0
1988-08-24 00:00:00-04:00
12.75
13.25
12.75
12.75
2,700
0
0
1988-08-25 00:00:00-04:00
12.75
13.25
12.75
12.75
9,600
0
0
1988-08-26 00:00:00-04:00
12.75
13.25
12.75
12.75
4,000
0
0
1988-08-29 00:00:00-04:00
12.75
13.25
12.75
12.75
8,700
0
0
1988-08-30 00:00:00-04:00
12.75
13.25
12.75
12.75
7,600
0
0
1988-08-31 00:00:00-04:00
13.25
13.75
13.25
13.25
9,000
0
0
1988-09-01 00:00:00-04:00
13.5
14
13.5
13.5
13,000
0
0
1988-09-02 00:00:00-04:00
13.75
14.5
13.75
13.75
8,700
0
0
1988-09-06 00:00:00-04:00
13.25
13.75
13.25
13.25
3,700
0
0
1988-09-07 00:00:00-04:00
13.25
13.75
13.25
13.25
2,800
0
0
1988-09-08 00:00:00-04:00
13.25
13.75
13.25
13.25
5,900
0
0
1988-09-09 00:00:00-04:00
13.25
13.75
13.25
13.25
4,700
0
0
1988-09-12 00:00:00-04:00
13.25
13.75
13.25
13.25
4,700
0
0
1988-09-13 00:00:00-04:00
12.75
13.5
12.75
12.75
5,000
0
0
1988-09-14 00:00:00-04:00
12.75
13.5
12.75
12.75
19,900
0
0
1988-09-15 00:00:00-04:00
12.75
13.5
12.75
12.75
6,600
0
0
1988-09-16 00:00:00-04:00
12.75
13.5
12.75
12.75
20,800
0
0
1988-09-19 00:00:00-04:00
12.75
13.5
12.75
12.75
7,200
0
0
1988-09-20 00:00:00-04:00
12.75
13.5
12.75
12.75
12,800
0
0
1988-09-21 00:00:00-04:00
12.75
13.5
12.75
12.75
2,800
0
0
1988-09-22 00:00:00-04:00
12.75
13.5
12.75
12.75
4,500
0
0
1988-09-23 00:00:00-04:00
12.75
13.5
12.75
12.75
12,800
0
0
1988-09-26 00:00:00-04:00
12.75
13.5
12.75
12.75
3,400
0
0
1988-09-27 00:00:00-04:00
12.75
13.5
12.75
12.75
4,000
0
0
1988-09-28 00:00:00-04:00
13
13.5
13
13
4,200
0
0
1988-09-29 00:00:00-04:00
12.75
13.5
12.75
12.75
9,800
0
0
1988-09-30 00:00:00-04:00
12.75
13.5
12.75
12.75
7,600
0
0
1988-10-03 00:00:00-04:00
12.75
13.25
12.75
12.75
1,900
0
0
1988-10-04 00:00:00-04:00
12.75
13.25
12.75
12.75
1,400
0
0
1988-10-05 00:00:00-04:00
12.75
13.25
12.75
12.75
1,200
0
0
1988-10-06 00:00:00-04:00
12.75
13.25
12.75
12.75
12,800
0
0
1988-10-07 00:00:00-04:00
12.75
13.25
12.75
12.75
1,200
0
0
1988-10-10 00:00:00-04:00
12.75
13.25
12.75
12.75
7,800
0
0
1988-10-11 00:00:00-04:00
12.75
13.25
12.75
12.75
400
0
0
1988-10-12 00:00:00-04:00
12.75
13.25
12.75
12.75
100
0
0
1988-10-13 00:00:00-04:00
12.75
13.25
12.75
12.75
6,200
0
0
1988-10-14 00:00:00-04:00
12.75
13.25
12.75
12.75
3,600
0
0
1988-10-17 00:00:00-04:00
12.75
13.25
12.75
12.75
12,400
0
0
1988-10-18 00:00:00-04:00
12.75
13.25
12.75
12.75
3,700
0
0
1988-10-19 00:00:00-04:00
12.75
13.25
12.75
12.75
5,000
0
0