symbol
string | date
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | adj_close
float64 |
|---|---|---|---|---|---|---|---|
YHGJ
|
2012-10-15
| 4.99 | 5.1 | 4.95 | 5.1 | 3,600 | 5.1 |
YHGJ
|
2012-10-16
| 4.88 | 4.88 | 4.87 | 4.87 | 1,000 | 4.87 |
YHGJ
|
2012-10-17
| 4.96 | 4.98 | 4.96 | 4.98 | 1,000 | 4.98 |
YHGJ
|
2012-10-18
| 4.78 | 5.04 | 4.78 | 4.92 | 5,400 | 4.92 |
YHGJ
|
2012-10-19
| 5.03 | 5.03 | 4.79 | 4.92 | 2,300 | 4.92 |
YHGJ
|
2012-10-22
| 4.82 | 4.84 | 4.79 | 4.84 | 1,400 | 4.84 |
YHGJ
|
2012-10-23
| 4.82 | 4.84 | 4.81 | 4.82 | 1,400 | 4.82 |
YHGJ
|
2012-10-24
| 4.87 | 5.03 | 4.87 | 5.03 | 500 | 5.03 |
YHGJ
|
2012-10-25
| 5.05 | 5.05 | 4.95 | 5.04 | 3,500 | 5.04 |
YHGJ
|
2012-10-26
| 4.97 | 5.04 | 4.8 | 4.99 | 3,400 | 4.99 |
YHGJ
|
2012-10-31
| 4.99 | 4.99 | 4.99 | 4.99 | 200 | 4.99 |
YHGJ
|
2012-11-01
| 5.03 | 5.1 | 5.03 | 5.1 | 1,200 | 5.1 |
YHGJ
|
2012-11-02
| 5.09 | 5.09 | 5.09 | 5.09 | 200 | 5.09 |
YHGJ
|
2012-11-05
| 5.07 | 5.17 | 5.05 | 5.17 | 2,000 | 5.17 |
YHGJ
|
2012-11-06
| 5.17 | 5.17 | 5.17 | 5.17 | 0 | 5.17 |
YHGJ
|
2012-11-07
| 5.19 | 5.19 | 5.19 | 5.19 | 200 | 5.19 |
YHGJ
|
2012-11-08
| 5.03 | 5.03 | 5.01 | 5.01 | 1,000 | 5.01 |
YHGJ
|
2012-11-09
| 5.15 | 5.2 | 5.15 | 5.2 | 4,600 | 5.2 |
YHGJ
|
2012-11-12
| 5.2 | 5.2 | 5.2 | 5.2 | 0 | 5.2 |
YHGJ
|
2012-11-13
| 5.15 | 5.15 | 5.05 | 5.06 | 4,300 | 5.06 |
YHGJ
|
2012-11-14
| 5.05 | 5.05 | 4.62 | 4.62 | 12,000 | 4.62 |
YHGJ
|
2012-11-15
| 4.75 | 4.75 | 4.65 | 4.73 | 1,000 | 4.73 |
YHGJ
|
2012-11-16
| 4.95 | 5.1 | 4.86 | 5 | 7,700 | 5 |
YHGJ
|
2012-11-19
| 5.11 | 5.15 | 4.96 | 5.09 | 5,600 | 5.09 |
YHGJ
|
2012-11-20
| 5.1 | 5.24 | 5.08 | 5.23 | 6,100 | 5.23 |
YHGJ
|
2012-11-21
| 5.23 | 5.23 | 5.23 | 5.23 | 0 | 5.23 |
YHGJ
|
2012-11-23
| 5.23 | 5.23 | 5.23 | 5.23 | 0 | 5.23 |
YHGJ
|
2012-11-26
| 5.2 | 5.2 | 5.15 | 5.15 | 300 | 5.15 |
YHGJ
|
2012-11-27
| 5.19 | 5.19 | 5.19 | 5.19 | 100 | 5.19 |
YHGJ
|
2012-11-28
| 5.19 | 5.19 | 5.19 | 5.19 | 0 | 5.19 |
YHGJ
|
2012-11-29
| 5.17 | 5.17 | 5.17 | 5.17 | 200 | 5.17 |
YHGJ
|
2012-11-30
| 5.17 | 5.17 | 5.17 | 5.17 | 0 | 5.17 |
YHGJ
|
2012-12-03
| 5.17 | 5.17 | 5.17 | 5.17 | 0 | 5.17 |
YHGJ
|
2012-12-04
| 5.12 | 5.12 | 5.12 | 5.12 | 100 | 5.12 |
YHGJ
|
2012-12-05
| 5.12 | 5.12 | 5.12 | 5.12 | 0 | 5.12 |
YHGJ
|
2012-12-06
| 5.12 | 5.12 | 5.12 | 5.12 | 0 | 5.12 |
YHGJ
|
2012-12-07
| 5.12 | 5.12 | 5.12 | 5.12 | 200 | 5.12 |
YHGJ
|
2012-12-10
| 5.14 | 5.14 | 4.86 | 4.86 | 200 | 4.86 |
YHGJ
|
2012-12-11
| 4.91 | 4.91 | 4.91 | 4.91 | 300 | 4.91 |
YHGJ
|
2012-12-12
| 4.91 | 4.91 | 4.91 | 4.91 | 0 | 4.91 |
YHGJ
|
2012-12-13
| 4.9 | 4.9 | 4.9 | 4.9 | 100 | 4.9 |
YHGJ
|
2012-12-14
| 4.92 | 4.92 | 4.92 | 4.92 | 100 | 4.92 |
YHGJ
|
2012-12-17
| 4.91 | 4.93 | 4.88 | 4.88 | 1,100 | 4.88 |
YHGJ
|
2012-12-18
| 4.89 | 4.89 | 4.63 | 4.77 | 4,100 | 4.77 |
YHGJ
|
2012-12-19
| 4.85 | 4.88 | 4.69 | 4.88 | 2,700 | 4.88 |
YHGJ
|
2012-12-20
| 4.88 | 4.88 | 4.86 | 4.88 | 5,700 | 4.88 |
YHGJ
|
2012-12-21
| 4.29 | 5.12 | 4.16 | 4.9 | 6,100 | 4.9 |
YHGJ
|
2012-12-24
| 4.86 | 4.87 | 4.86 | 4.87 | 700 | 4.87 |
YHGJ
|
2012-12-26
| 4.98 | 4.98 | 4.95 | 4.98 | 1,600 | 4.98 |
YHGJ
|
2012-12-27
| 4.92 | 5.11 | 4.85 | 4.94 | 6,600 | 4.94 |
YHGJ
|
2012-12-28
| 5.1 | 5.19 | 5 | 5.14 | 1,000 | 5.14 |
YHGJ
|
2012-12-31
| 4.85 | 5.25 | 4.85 | 5.16 | 7,800 | 5.16 |
YHGJ
|
2013-01-02
| 5.23 | 5.23 | 4.85 | 5.06 | 1,300 | 5.06 |
YHGJ
|
2013-01-03
| 4.99 | 5.22 | 4.97 | 5.22 | 3,200 | 5.22 |
YHGJ
|
2013-01-04
| 5.22 | 5.23 | 5.01 | 5.23 | 5,000 | 5.23 |
YHGJ
|
2013-01-07
| 5.23 | 5.25 | 5.21 | 5.25 | 2,300 | 5.25 |
YHGJ
|
2013-01-08
| 5.24 | 5.37 | 5.24 | 5.34 | 5,200 | 5.34 |
YHGJ
|
2013-01-09
| 5.39 | 5.4 | 5.33 | 5.4 | 2,400 | 5.4 |
YHGJ
|
2013-01-10
| 5.4 | 5.4 | 5.35 | 5.35 | 1,100 | 5.35 |
YHGJ
|
2013-01-11
| 5.39 | 5.39 | 5.3 | 5.39 | 2,600 | 5.39 |
YHGJ
|
2013-01-14
| 5.39 | 5.39 | 5.39 | 5.39 | 0 | 5.39 |
YHGJ
|
2013-01-15
| 5.23 | 5.23 | 5.22 | 5.22 | 700 | 5.22 |
YHGJ
|
2013-01-16
| 5.33 | 5.33 | 5.33 | 5.33 | 200 | 5.33 |
YHGJ
|
2013-01-17
| 5.33 | 5.33 | 5.33 | 5.33 | 0 | 5.33 |
YHGJ
|
2013-01-18
| 5.33 | 5.33 | 5.33 | 5.33 | 0 | 5.33 |
YHGJ
|
2013-01-22
| 5 | 5.32 | 5 | 5.32 | 500 | 5.32 |
YHGJ
|
2013-01-23
| 5.29 | 5.29 | 5.29 | 5.29 | 300 | 5.29 |
YHGJ
|
2013-01-24
| 5.29 | 5.29 | 5.29 | 5.29 | 0 | 5.29 |
YHGJ
|
2013-01-25
| 5.08 | 5.2 | 5.03 | 5.11 | 4,500 | 5.11 |
YHGJ
|
2013-01-28
| 5.18 | 5.18 | 5.12 | 5.12 | 300 | 5.12 |
YHGJ
|
2013-01-29
| 5.12 | 5.28 | 5.12 | 5.13 | 500 | 5.13 |
YHGJ
|
2013-01-30
| 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 |
YHGJ
|
2013-01-31
| 5.28 | 5.5 | 5.14 | 5.14 | 1,900 | 5.14 |
YHGJ
|
2013-02-01
| 5.5 | 5.8 | 5.4 | 5.8 | 5,900 | 5.8 |
YHGJ
|
2013-02-04
| 5.8 | 6.12 | 5.75 | 6.01 | 23,000 | 6.01 |
YHGJ
|
2013-02-05
| 6.04 | 6.41 | 6.04 | 6.4 | 15,700 | 6.4 |
YHGJ
|
2013-02-06
| 6.2 | 6.42 | 6 | 6.01 | 16,100 | 6.01 |
YHGJ
|
2013-02-07
| 6.03 | 6.2 | 6.01 | 6.2 | 800 | 6.2 |
YHGJ
|
2013-02-08
| 6.4 | 6.4 | 6.38 | 6.4 | 3,900 | 6.4 |
YHGJ
|
2013-02-11
| 6.24 | 6.24 | 6.24 | 6.24 | 1,000 | 6.24 |
YHGJ
|
2013-02-12
| 6.22 | 6.3 | 6.22 | 6.3 | 700 | 6.3 |
YHGJ
|
2013-02-13
| 6.3 | 6.3 | 6.2 | 6.2 | 2,300 | 6.2 |
YHGJ
|
2013-02-14
| 6.3 | 6.3 | 6.3 | 6.3 | 500 | 6.3 |
YHGJ
|
2013-02-15
| 6.3 | 6.3 | 6.3 | 6.3 | 0 | 6.3 |
YHGJ
|
2013-02-19
| 6.6 | 6.6 | 6.2 | 6.59 | 2,000 | 6.59 |
YHGJ
|
2013-02-20
| 6.54 | 6.54 | 6.41 | 6.41 | 500 | 6.41 |
YHGJ
|
2013-02-21
| 6.3 | 6.3 | 6.3 | 6.3 | 300 | 6.3 |
YHGJ
|
2013-02-22
| 6.3 | 6.3 | 6.3 | 6.3 | 0 | 6.3 |
YHGJ
|
2013-02-25
| 6.25 | 6.25 | 6.22 | 6.22 | 700 | 6.22 |
YHGJ
|
2013-02-26
| 6.24 | 6.24 | 6.24 | 6.24 | 600 | 6.24 |
YHGJ
|
2013-02-27
| 6.2 | 6.2 | 6.2 | 6.2 | 800 | 6.2 |
YHGJ
|
2013-02-28
| 6 | 6.3 | 6 | 6.3 | 1,100 | 6.3 |
YHGJ
|
2013-03-01
| 6.3 | 6.3 | 6.3 | 6.3 | 0 | 6.3 |
YHGJ
|
2013-03-04
| 6.3 | 6.3 | 6.3 | 6.3 | 0 | 6.3 |
YHGJ
|
2013-03-05
| 6.3 | 6.3 | 6.3 | 6.3 | 0 | 6.3 |
YHGJ
|
2013-03-06
| 6.24 | 6.26 | 6.24 | 6.26 | 600 | 6.26 |
YHGJ
|
2013-03-07
| 6.3 | 6.32 | 6 | 6 | 5,500 | 6 |
YHGJ
|
2013-03-08
| 6.24 | 6.24 | 6.24 | 6.24 | 200 | 6.24 |
YHGJ
|
2013-03-11
| 6 | 6.47 | 6 | 6.47 | 2,200 | 6.47 |
YHGJ
|
2013-03-12
| 6.33 | 6.33 | 6.33 | 6.33 | 300 | 6.33 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.