symbol
string | date
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | adj_close
float64 |
|---|---|---|---|---|---|---|---|
YHGJ
|
2014-10-13
| 3.88 | 3.88 | 3.87 | 3.87 | 400 | 3.87 |
YHGJ
|
2014-10-14
| 3.86 | 3.9 | 3.75 | 3.88 | 2,000 | 3.88 |
YHGJ
|
2014-10-15
| 3.88 | 3.88 | 3.88 | 3.88 | 0 | 3.88 |
YHGJ
|
2014-10-16
| 3.88 | 3.88 | 3.88 | 3.88 | 0 | 3.88 |
YHGJ
|
2014-10-17
| 4.08 | 4.08 | 3.8 | 3.82 | 3,000 | 3.82 |
YHGJ
|
2014-10-20
| 3.82 | 3.82 | 3.82 | 3.82 | 0 | 3.82 |
YHGJ
|
2014-10-21
| 3.67 | 3.68 | 3.67 | 3.68 | 800 | 3.68 |
YHGJ
|
2014-10-22
| 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 |
YHGJ
|
2014-10-23
| 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 |
YHGJ
|
2014-10-24
| 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 |
YHGJ
|
2014-10-27
| 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 |
YHGJ
|
2014-10-28
| 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 |
YHGJ
|
2014-10-29
| 3.75 | 3.75 | 3.75 | 3.75 | 200 | 3.75 |
YHGJ
|
2014-10-30
| 3.76 | 3.77 | 3.75 | 3.75 | 1,800 | 3.75 |
YHGJ
|
2014-10-31
| 3.84 | 4.08 | 3.8 | 4.05 | 5,000 | 4.05 |
YHGJ
|
2014-11-03
| 4.05 | 4.05 | 3.93 | 3.93 | 2,300 | 3.93 |
YHGJ
|
2014-11-04
| 3.93 | 4.05 | 3.73 | 4.04 | 2,700 | 4.04 |
YHGJ
|
2014-11-05
| 4.04 | 4.04 | 4.04 | 4.04 | 0 | 4.04 |
YHGJ
|
2014-11-06
| 4.02 | 4.02 | 4.02 | 4.02 | 100 | 4.02 |
YHGJ
|
2014-11-07
| 4.02 | 4.02 | 4.02 | 4.02 | 0 | 4.02 |
YHGJ
|
2014-11-10
| 4.02 | 4.02 | 4.02 | 4.02 | 0 | 4.02 |
YHGJ
|
2014-11-11
| 4.02 | 4.02 | 4.02 | 4.02 | 0 | 4.02 |
YHGJ
|
2014-11-12
| 3.78 | 4.02 | 3.78 | 4.02 | 200 | 4.02 |
YHGJ
|
2014-11-13
| 4.2 | 4.2 | 3.85 | 3.93 | 7,600 | 3.93 |
YHGJ
|
2014-11-14
| 3.95 | 4.02 | 3.9 | 4 | 4,600 | 4 |
YHGJ
|
2014-11-17
| 4.01 | 4.01 | 3.9 | 4 | 700 | 4 |
YHGJ
|
2014-11-18
| 3.82 | 4 | 3.82 | 4 | 600 | 4 |
YHGJ
|
2014-11-19
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2014-11-20
| 3.81 | 3.83 | 3.81 | 3.81 | 2,400 | 3.81 |
YHGJ
|
2014-11-21
| 3.81 | 3.81 | 3.81 | 3.81 | 100 | 3.81 |
YHGJ
|
2014-11-24
| 3.9 | 3.99 | 3.9 | 3.9 | 3,500 | 3.9 |
YHGJ
|
2014-11-25
| 3.9 | 3.9 | 3.9 | 3.9 | 0 | 3.9 |
YHGJ
|
2014-11-26
| 3.88 | 3.88 | 3.87 | 3.88 | 1,300 | 3.88 |
YHGJ
|
2014-11-28
| 3.81 | 3.81 | 3.81 | 3.81 | 100 | 3.81 |
YHGJ
|
2014-12-01
| 4 | 4 | 3.99 | 4 | 600 | 4 |
YHGJ
|
2014-12-02
| 3.82 | 4 | 3.64 | 3.9 | 5,900 | 3.9 |
YHGJ
|
2014-12-03
| 3.93 | 3.93 | 3.93 | 3.93 | 200 | 3.93 |
YHGJ
|
2014-12-04
| 3.93 | 3.93 | 3.93 | 3.93 | 0 | 3.93 |
YHGJ
|
2014-12-05
| 3.73 | 4 | 3.73 | 3.99 | 400 | 3.99 |
YHGJ
|
2014-12-08
| 3.99 | 3.99 | 3.99 | 3.99 | 0 | 3.99 |
YHGJ
|
2014-12-09
| 3.99 | 3.99 | 3.99 | 3.99 | 0 | 3.99 |
YHGJ
|
2014-12-10
| 3.79 | 3.99 | 3.79 | 3.99 | 6,300 | 3.99 |
YHGJ
|
2014-12-11
| 4 | 4 | 3.89 | 3.89 | 2,900 | 3.89 |
YHGJ
|
2014-12-12
| 3.85 | 4 | 3.85 | 4 | 4,000 | 4 |
YHGJ
|
2014-12-15
| 4.1 | 4.1 | 3.8 | 4.1 | 1,800 | 4.1 |
YHGJ
|
2014-12-16
| 4.1 | 4.1 | 4.1 | 4.1 | 0 | 4.1 |
YHGJ
|
2014-12-17
| 4.1 | 4.1 | 4.1 | 4.1 | 0 | 4.1 |
YHGJ
|
2014-12-18
| 4.1 | 4.1 | 3.66 | 3.95 | 29,800 | 3.95 |
YHGJ
|
2014-12-19
| 3.67 | 3.97 | 3.66 | 3.76 | 4,500 | 3.76 |
YHGJ
|
2014-12-22
| 3.92 | 4.3 | 3.82 | 3.97 | 39,200 | 3.97 |
YHGJ
|
2014-12-23
| 3.8 | 3.8 | 3.8 | 3.8 | 100 | 3.8 |
YHGJ
|
2014-12-24
| 3.75 | 3.78 | 3.66 | 3.74 | 4,700 | 3.74 |
YHGJ
|
2014-12-26
| 3.68 | 3.9 | 3.68 | 3.77 | 7,900 | 3.77 |
YHGJ
|
2014-12-29
| 3.7 | 3.75 | 3.67 | 3.71 | 11,400 | 3.71 |
YHGJ
|
2014-12-30
| 3.7 | 3.83 | 3.7 | 3.72 | 7,400 | 3.72 |
YHGJ
|
2014-12-31
| 3.75 | 3.89 | 3.75 | 3.76 | 16,000 | 3.76 |
YHGJ
|
2015-01-02
| 3.64 | 3.79 | 3.64 | 3.79 | 9,100 | 3.79 |
YHGJ
|
2015-01-05
| 3.66 | 3.77 | 3.64 | 3.76 | 1,100 | 3.76 |
YHGJ
|
2015-01-06
| 3.72 | 3.79 | 3.7 | 3.78 | 2,600 | 3.78 |
YHGJ
|
2015-01-07
| 3.65 | 3.96 | 3.65 | 3.9 | 1,500 | 3.9 |
YHGJ
|
2015-01-08
| 4 | 4 | 3.72 | 3.93 | 2,600 | 3.93 |
YHGJ
|
2015-01-09
| 4.21 | 4.22 | 3.99 | 4 | 6,100 | 4 |
YHGJ
|
2015-01-12
| 3.91 | 4 | 3.9 | 4 | 1,300 | 4 |
YHGJ
|
2015-01-13
| 3.9 | 3.94 | 3.9 | 3.93 | 300 | 3.93 |
YHGJ
|
2015-01-14
| 4 | 4.21 | 3.74 | 3.8 | 22,400 | 3.8 |
YHGJ
|
2015-01-15
| 4 | 4 | 3.93 | 3.95 | 3,100 | 3.95 |
YHGJ
|
2015-01-16
| 3.95 | 3.98 | 3.72 | 3.72 | 2,400 | 3.72 |
YHGJ
|
2015-01-20
| 3.66 | 3.7 | 3.66 | 3.7 | 400 | 3.7 |
YHGJ
|
2015-01-21
| 3.7 | 4 | 3.7 | 3.87 | 1,300 | 3.87 |
YHGJ
|
2015-01-22
| 3.73 | 3.96 | 3.73 | 3.85 | 800 | 3.85 |
YHGJ
|
2015-01-23
| 3.73 | 3.96 | 3.73 | 3.87 | 500 | 3.87 |
YHGJ
|
2015-01-26
| 3.82 | 3.82 | 3.82 | 3.82 | 100 | 3.82 |
YHGJ
|
2015-01-27
| 3.82 | 3.82 | 3.82 | 3.82 | 0 | 3.82 |
YHGJ
|
2015-01-28
| 3.99 | 4 | 3.99 | 4 | 600 | 4 |
YHGJ
|
2015-01-29
| 3.7 | 4 | 3.68 | 3.95 | 36,200 | 3.95 |
YHGJ
|
2015-01-30
| 4 | 4 | 4 | 4 | 2,000 | 4 |
YHGJ
|
2015-02-02
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2015-02-03
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2015-02-04
| 3.97 | 4 | 3.97 | 4 | 1,100 | 4 |
YHGJ
|
2015-02-05
| 4 | 4 | 3.93 | 3.93 | 2,500 | 3.93 |
YHGJ
|
2015-02-06
| 4 | 4.17 | 3.99 | 4.15 | 4,400 | 4.15 |
YHGJ
|
2015-02-09
| 4 | 4.01 | 3.98 | 4 | 1,300 | 4 |
YHGJ
|
2015-02-10
| 4 | 4 | 4 | 4 | 600 | 4 |
YHGJ
|
2015-02-11
| 3.73 | 4 | 3.73 | 4 | 2,100 | 4 |
YHGJ
|
2015-02-12
| 3.99 | 3.99 | 3.99 | 3.99 | 100 | 3.99 |
YHGJ
|
2015-02-13
| 3.78 | 3.95 | 3.76 | 3.9 | 6,600 | 3.9 |
YHGJ
|
2015-02-17
| 3.95 | 3.96 | 3.95 | 3.96 | 700 | 3.96 |
YHGJ
|
2015-02-18
| 3.96 | 3.96 | 3.96 | 3.96 | 0 | 3.96 |
YHGJ
|
2015-02-19
| 3.91 | 3.99 | 3.91 | 3.99 | 200 | 3.99 |
YHGJ
|
2015-02-20
| 3.91 | 4 | 3.91 | 4 | 900 | 4 |
YHGJ
|
2015-02-23
| 3.91 | 3.99 | 3.89 | 3.92 | 10,100 | 3.92 |
YHGJ
|
2015-02-24
| 3.95 | 3.95 | 3.95 | 3.95 | 5,000 | 3.95 |
YHGJ
|
2015-02-25
| 3.95 | 3.95 | 3.95 | 3.95 | 0 | 3.95 |
YHGJ
|
2015-02-26
| 3.94 | 3.95 | 3.92 | 3.92 | 2,000 | 3.92 |
YHGJ
|
2015-02-27
| 3.78 | 3.78 | 3.78 | 3.78 | 400 | 3.78 |
YHGJ
|
2015-03-02
| 3.7 | 3.7 | 3.7 | 3.7 | 100 | 3.7 |
YHGJ
|
2015-03-03
| 3.79 | 3.9 | 3.79 | 3.9 | 2,000 | 3.9 |
YHGJ
|
2015-03-04
| 3.9 | 3.9 | 3.9 | 3.9 | 0 | 3.9 |
YHGJ
|
2015-03-05
| 3.9 | 3.9 | 3.9 | 3.9 | 0 | 3.9 |
YHGJ
|
2015-03-06
| 3.9 | 3.9 | 3.9 | 3.9 | 0 | 3.9 |
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.