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
1989-08-07 00:00:00-04:00
8.75
8.75
8.5
8.75
5,800
0
0
1989-08-08 00:00:00-04:00
8.5
9
8.5
8.5
800
0
0
1989-08-09 00:00:00-04:00
8.5
8.75
8.25
8.5
2,300
0
0
1989-08-10 00:00:00-04:00
8.5
8.75
8
8.5
2,200
0
0
1989-08-11 00:00:00-04:00
8.5
8.5
8
8.5
6,700
0
0
1989-08-14 00:00:00-04:00
8.25
8.5
8
8.25
3,400
0
0
1989-08-15 00:00:00-04:00
8.5
8.5
8.25
8.5
1,800
0
0
1989-08-16 00:00:00-04:00
8
8
8
8
900
0
0
1989-08-17 00:00:00-04:00
8
8.5
8
8
4,300
0
0
1989-08-18 00:00:00-04:00
8.25
8.5
8
8.25
6,300
0
0
1989-08-21 00:00:00-04:00
9.25
9.25
8.5
9.25
4,400
0
0
1989-08-22 00:00:00-04:00
9.25
9.75
8.5
9.25
10,000
0
0
1989-08-23 00:00:00-04:00
9.25
9.5
9.25
9.25
1,900
0
0
1989-08-24 00:00:00-04:00
9.5
10
9
9.5
17,100
0
0
1989-08-25 00:00:00-04:00
9.75
10
9
9.75
5,900
0
0
1989-08-28 00:00:00-04:00
9.75
10
9.5
9.75
3,800
0
0
1989-08-29 00:00:00-04:00
10
10.25
9.75
10
6,500
0
0
1989-08-30 00:00:00-04:00
11.25
11.75
9.75
11.25
36,100
0
0
1989-08-31 00:00:00-04:00
11.75
12.25
11
11.75
29,700
0
0
1989-09-01 00:00:00-04:00
13
13.5
11.25
13
36,200
0
0
1989-09-05 00:00:00-04:00
14.3752
15
12.75
14.3752
13,300
0
0
1989-09-06 00:00:00-04:00
14
15.5
13
14
19,800
0
0
1989-09-07 00:00:00-04:00
14
14.25
13.5
14
7,000
0
0
1989-09-08 00:00:00-04:00
13.75
14
12.5
13.75
6,300
0
0
1989-09-11 00:00:00-04:00
13
14
12.5
13
11,700
0
0
1989-09-12 00:00:00-04:00
13
13.25
12.25
13
17,100
0
0
1989-09-13 00:00:00-04:00
13
13.25
12.25
13
38,500
0
0
1989-09-14 00:00:00-04:00
11.75
13
11.75
11.75
38,000
0
0
1989-09-15 00:00:00-04:00
12.75
13.25
12
12.75
70,200
0
0
1989-09-18 00:00:00-04:00
14
14
12.75
14
16,500
0
0
1989-09-19 00:00:00-04:00
15
15.75
13.5
15
25,400
0
0
1989-09-20 00:00:00-04:00
15.3752
15.5
14.5
15.3752
27,200
0
0
1989-09-21 00:00:00-04:00
13.5
15.5
12.5
13.5
36,600
0
0
1989-09-22 00:00:00-04:00
13.8752
15
13.25
13.8752
58,400
0
0
1989-09-25 00:00:00-04:00
13.25
14
13
13.25
9,900
0
0
1989-09-26 00:00:00-04:00
14
14.25
13
14
9,700
0
0
1989-09-27 00:00:00-04:00
14.25
15
13
14.25
22,000
0
0
1989-09-28 00:00:00-04:00
16
16.5
14.5
16
55,800
0
0
1989-09-29 00:00:00-04:00
16.75
17.5
15.75
16.75
37,800
0
0
1989-10-02 00:00:00-04:00
16.25
17.5
15.5
16.25
24,800
0
0
1989-10-03 00:00:00-04:00
16.25
16.5
15.75
16.25
6,600
0
0
1989-10-04 00:00:00-04:00
16.25
16.25
15.75
16.25
16,400
0
0
1989-10-05 00:00:00-04:00
16
16.5
16
16
15,400
0
0
1989-10-06 00:00:00-04:00
16.25
16.5
16
16.25
4,200
0
0
1989-10-09 00:00:00-04:00
16
16.25
15.75
16
5,700
0
0
1989-10-10 00:00:00-04:00
16
16.5
16
16
9,300
0
0
1989-10-11 00:00:00-04:00
16
16
15.75
16
6,800
0
0
1989-10-12 00:00:00-04:00
15
16
15
15
15,100
0
0
1989-10-13 00:00:00-04:00
14.5
15
14.5
14.5
2,900
0
0
1989-10-16 00:00:00-04:00
14.5
14.5
13
14.5
18,300
0
0
1989-10-17 00:00:00-04:00
13.5
14.5
13
13.5
4,500
0
0
1989-10-18 00:00:00-04:00
14.5
14.5
13.5
14.5
6,200
0
0
1989-10-19 00:00:00-04:00
14.5
15
14
14.5
3,300
0
0
1989-10-20 00:00:00-04:00
14.75
15.25
14.75
14.75
6,200
0
0
1989-10-23 00:00:00-04:00
14.5
15
14
14.5
6,700
0
0
1989-10-24 00:00:00-04:00
14
14.5
13.25
14
3,500
0
0
1989-10-25 00:00:00-04:00
14.5
15
14.5
14.5
3,500
0
0
1989-10-26 00:00:00-04:00
13.75
14.5
13.75
13.75
6,100
0
0
1989-10-27 00:00:00-04:00
14
14
13.6252
14
4,200
0
0
1989-10-30 00:00:00-05:00
14
14.25
13.75
14
3,500
0
0
1989-10-31 00:00:00-05:00
14
14
13.75
14
600
0
0
1989-11-01 00:00:00-05:00
14
14
14
14
300
0
0
1989-11-02 00:00:00-05:00
13.75
14
13.75
13.75
6,400
0
0
1989-11-03 00:00:00-05:00
14
14
13.75
14
3,200
0
0
1989-11-06 00:00:00-05:00
13.75
14
13.6252
13.75
5,300
0
0
1989-11-07 00:00:00-05:00
13.75
15.5
13
13.75
10,800
0
0
1989-11-08 00:00:00-05:00
13.75
14.25
13.25
13.75
5,100
0
0
1989-11-09 00:00:00-05:00
13.5
14
13.5
13.5
3,800
0
0
1989-11-10 00:00:00-05:00
13.75
14
13.5
13.75
3,000
0
0
1989-11-13 00:00:00-05:00
14
14
13.75
14
3,300
0
0
1989-11-14 00:00:00-05:00
14
14
13.5
14
5,500
0
0
1989-11-15 00:00:00-05:00
15.5
15.5
13.5
15.5
8,600
0
0
1989-11-16 00:00:00-05:00
15
15.5
14.5
15
6,600
0
0
1989-11-17 00:00:00-05:00
15
15
14.5
15
6,100
0
0
1989-11-20 00:00:00-05:00
14.75
15
14.5
14.75
11,700
0
0
1989-11-21 00:00:00-05:00
14.5
15.5
14.5
14.5
16,400
0
0
1989-11-22 00:00:00-05:00
14.5
15.5
14.5
14.5
7,300
0
0
1989-11-24 00:00:00-05:00
15
15.5
14.5
15
4,400
0
0
1989-11-27 00:00:00-05:00
15.5
15.75
14.5
15.5
9,600
0
0
1989-11-28 00:00:00-05:00
14.75
15.5
14.5
14.75
2,900
0
0
1989-11-29 00:00:00-05:00
14.5
15.25
14.5
14.5
3,100
0
0
1989-11-30 00:00:00-05:00
14.5
14.75
14.25
14.5
9,000
0
0
1989-12-01 00:00:00-05:00
14.25
14.75
14.25
14.25
5,300
0
0
1989-12-04 00:00:00-05:00
14.5
14.75
14.5
14.5
1,700
0
0
1989-12-05 00:00:00-05:00
14.25
14.75
14.25
14.25
11,700
0
0
1989-12-06 00:00:00-05:00
14.5
14.75
14
14.5
6,600
0
0
1989-12-07 00:00:00-05:00
15
15.25
14.25
15
25,400
0
0
1989-12-08 00:00:00-05:00
15.25
15.25
15
15.25
17,200
0
0
1989-12-11 00:00:00-05:00
15
15.25
14.25
15
6,400
0
0
1989-12-12 00:00:00-05:00
14.75
15.25
14.75
14.75
8,100
0
0
1989-12-13 00:00:00-05:00
15
15
14.75
15
6,100
0
0
1989-12-14 00:00:00-05:00
14.5
15.5
14.5
14.5
57,800
0
0
1989-12-15 00:00:00-05:00
14
15
13
14
7,100
0
0
1989-12-18 00:00:00-05:00
14
14
13.5
14
17,000
0
0
1989-12-19 00:00:00-05:00
13
14
13
13
2,500
0
0
1989-12-20 00:00:00-05:00
13
14
12
13
8,000
0
0
1989-12-21 00:00:00-05:00
11.5
12
11.5
11.5
2,200
0
0
1989-12-22 00:00:00-05:00
11.5
12
11.5
11.5
0
0
0
1989-12-26 00:00:00-05:00
12.75
12.75
12
12.75
4,600
0
0
1989-12-27 00:00:00-05:00
13
13
12.5
13
1,500
0
0