Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
4764902136 | 2006-01-03 06:37:00-05:00 | AAPL | 72.35 | 72.35 | 72.35 | 72.35 | 100 |
4764902137 | 2006-01-03 07:14:00-05:00 | AAPL | 72.48 | 72.48 | 72.48 | 72.48 | 100 |
4764902138 | 2006-01-03 07:15:00-05:00 | AAPL | 72.51 | 72.51 | 72.51 | 72.51 | 300 |
4764902139 | 2006-01-03 07:16:00-05:00 | AAPL | 72.51 | 72.51 | 72.51 | 72.51 | 300 |
4764902140 | 2006-01-03 07:18:00-05:00 | AAPL | 72.51 | 72.51 | 72.51 | 72.51 | 100 |
4764902141 | 2006-01-03 07:30:00-05:00 | AAPL | 72.65 | 72.66 | 72.66 | 72.65 | 500 |
4764902142 | 2006-01-03 07:32:00-05:00 | AAPL | 72.7 | 72.7 | 72.7 | 72.7 | 200 |
4764902143 | 2006-01-03 07:33:00-05:00 | AAPL | 72.7 | 72.7 | 72.7 | 72.7 | 200 |
4764902144 | 2006-01-03 07:36:00-05:00 | AAPL | 72.61 | 72.61 | 72.61 | 72.61 | 500 |
4764902145 | 2006-01-03 07:37:00-05:00 | AAPL | 72.63 | 72.63 | 72.63 | 72.63 | 200 |
4764902146 | 2006-01-03 07:57:00-05:00 | AAPL | 72.7 | 72.7 | 72.7 | 72.7 | 700 |
4764902147 | 2006-01-03 08:00:00-05:00 | AAPL | 72.61 | 72.65 | 72.65 | 72.48 | 10225 |
4764902148 | 2006-01-03 08:01:00-05:00 | AAPL | 72.69 | 72.69 | 72.69 | 72.69 | 1800 |
4764902149 | 2006-01-03 08:02:00-05:00 | AAPL | 72.62 | 72.75 | 72.75 | 72.6 | 2659 |
4764902150 | 2006-01-03 08:03:00-05:00 | AAPL | 72.75 | 72.9 | 72.9 | 72.75 | 2106 |
4764902151 | 2006-01-03 08:05:00-05:00 | AAPL | 72.84 | 72.9 | 72.9 | 72.8 | 4432 |
4764902152 | 2006-01-03 08:07:00-05:00 | AAPL | 72.89 | 72.8 | 72.89 | 72.8 | 3200 |
4764902153 | 2006-01-03 08:08:00-05:00 | AAPL | 71.89 | 72.76 | 72.81 | 71.89 | 3916 |
4764902154 | 2006-01-03 08:10:00-05:00 | AAPL | 72.8 | 72.85 | 72.92 | 72.8 | 900 |
4764902155 | 2006-01-03 08:12:00-05:00 | AAPL | 72.78 | 72.79 | 72.95 | 72.76 | 21429 |
4764902156 | 2006-01-03 08:13:00-05:00 | AAPL | 72.76 | 72.78 | 72.79 | 72.76 | 9400 |
4764902157 | 2006-01-03 08:14:00-05:00 | AAPL | 71.89 | 72.75 | 72.79 | 71.89 | 20500 |
4764902158 | 2006-01-03 08:16:00-05:00 | AAPL | 72.7 | 72.75 | 72.75 | 72.7 | 507 |
4764902159 | 2006-01-03 08:17:00-05:00 | AAPL | 72.7 | 72.74 | 72.74 | 72.7 | 1400 |
4764902160 | 2006-01-03 08:18:00-05:00 | AAPL | 72.7 | 72.7 | 72.7 | 72.7 | 1193 |
4764902161 | 2006-01-03 08:19:00-05:00 | AAPL | 72.62 | 72.55 | 72.62 | 72.55 | 600 |
4764902162 | 2006-01-03 08:20:00-05:00 | AAPL | 72.65 | 72.65 | 72.69 | 72.65 | 700 |
4764902163 | 2006-01-03 08:21:00-05:00 | AAPL | 72.62 | 72.62 | 72.62 | 72.62 | 1500 |
4764902164 | 2006-01-03 08:22:00-05:00 | AAPL | 72.7 | 72.67 | 72.7 | 72.67 | 4600 |
4764902165 | 2006-01-03 08:23:00-05:00 | AAPL | 72.6 | 72.6 | 72.6 | 72.6 | 100 |
4764902166 | 2006-01-03 08:25:00-05:00 | AAPL | 72.64 | 72.56 | 72.64 | 72.56 | 650 |
4764902167 | 2006-01-03 08:26:00-05:00 | AAPL | 72.64 | 72.64 | 72.64 | 72.64 | 100 |
4764902168 | 2006-01-03 08:27:00-05:00 | AAPL | 72.64 | 72.64 | 72.64 | 72.64 | 600 |
4764902169 | 2006-01-03 08:28:00-05:00 | AAPL | 72.64 | 72.64 | 72.64 | 72.64 | 1700 |
4764902170 | 2006-01-03 08:29:00-05:00 | AAPL | 72.64 | 72.61 | 72.64 | 72.61 | 1000 |
4764902171 | 2006-01-03 08:30:00-05:00 | AAPL | 72.62 | 72.64 | 72.64 | 72.62 | 1000 |
4764902172 | 2006-01-03 08:32:00-05:00 | AAPL | 72.64 | 72.6 | 72.64 | 72.6 | 1900 |
4764902173 | 2006-01-03 08:33:00-05:00 | AAPL | 72.6 | 72.6 | 72.61 | 72.6 | 5400 |
4764902174 | 2006-01-03 08:34:00-05:00 | AAPL | 72.6 | 72.6 | 72.6 | 72.6 | 100 |
4764902175 | 2006-01-03 08:35:00-05:00 | AAPL | 72.63 | 72.62 | 72.63 | 72.6 | 1314 |
4764902176 | 2006-01-03 08:36:00-05:00 | AAPL | 72.59 | 72.59 | 72.59 | 72.59 | 700 |
4764902177 | 2006-01-03 08:37:00-05:00 | AAPL | 72.59 | 72.58 | 72.59 | 72.58 | 2800 |
4764902178 | 2006-01-03 08:39:00-05:00 | AAPL | 72.58 | 72.56 | 72.58 | 72.56 | 500 |
4764902179 | 2006-01-03 08:41:00-05:00 | AAPL | 72.56 | 72.55 | 72.56 | 72.55 | 225 |
4764902180 | 2006-01-03 08:42:00-05:00 | AAPL | 72.55 | 72.55 | 72.55 | 72.55 | 200 |
4764902181 | 2006-01-03 08:43:00-05:00 | AAPL | 72.56 | 72.56 | 72.6 | 72.56 | 499 |
4764902182 | 2006-01-03 08:44:00-05:00 | AAPL | 72.59 | 72.59 | 72.59 | 72.59 | 100 |
4764902183 | 2006-01-03 08:45:00-05:00 | AAPL | 72.56 | 72.55 | 72.59 | 72.55 | 3020 |
4764902184 | 2006-01-03 08:46:00-05:00 | AAPL | 72.55 | 72.46 | 72.55 | 72.46 | 5013 |
4764902185 | 2006-01-03 08:47:00-05:00 | AAPL | 72.46 | 72.5 | 72.5 | 72.4 | 3300 |
4764902186 | 2006-01-03 08:48:00-05:00 | AAPL | 72.5 | 72.5 | 72.5 | 72.49 | 4392 |
4764902187 | 2006-01-03 08:49:00-05:00 | AAPL | 72.5 | 72.5 | 72.5 | 72.5 | 1300 |
4764902188 | 2006-01-03 08:50:00-05:00 | AAPL | 72.5 | 72.52 | 72.52 | 72.5 | 808 |
4764902189 | 2006-01-03 08:51:00-05:00 | AAPL | 72.5 | 72.5 | 72.5 | 72.5 | 392 |
4764902190 | 2006-01-03 08:52:00-05:00 | AAPL | 72.52 | 72.49 | 72.52 | 72.49 | 10200 |
4764902191 | 2006-01-03 08:53:00-05:00 | AAPL | 72.5 | 72.5 | 72.5 | 72.5 | 200 |
4764902192 | 2006-01-03 08:54:00-05:00 | AAPL | 72.5 | 72.5 | 72.5 | 72.5 |