Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
3968636866 | 2009-01-02 07:35:00-05:00 | AAPL | 85.95 | 85.95 | 85.95 | 85.95 | 470 |
3968636867 | 2009-01-02 07:38:00-05:00 | AAPL | 85.95 | 85.95 | 85.95 | 85.95 | 175 |
3968636868 | 2009-01-02 07:45:00-05:00 | AAPL | 86.0 | 86.2 | 86.2 | 86.0 | 300 |
3968636869 | 2009-01-02 07:54:00-05:00 | AAPL | 86.23 | 86.23 | 86.23 | 86.23 | 100 |
3968636870 | 2009-01-02 07:56:00-05:00 | AAPL | 86.15 | 86.15 | 86.15 | 86.15 | 200 |
3968636871 | 2009-01-02 08:00:00-05:00 | AAPL | 86.15 | 86.05 | 86.15 | 86.05 | 200 |
3968636872 | 2009-01-02 08:01:00-05:00 | AAPL | 86.05 | 86.0 | 86.05 | 86.0 | 2814 |
3968636873 | 2009-01-02 08:03:00-05:00 | AAPL | 86.0 | 86.0 | 86.0 | 86.0 | 845 |
3968636874 | 2009-01-02 08:05:00-05:00 | AAPL | 85.9 | 85.85 | 85.9 | 85.85 | 800 |
3968636875 | 2009-01-02 08:06:00-05:00 | AAPL | 85.86 | 85.86 | 85.86 | 85.86 | 100 |
3968636876 | 2009-01-02 08:07:00-05:00 | AAPL | 85.85 | 85.85 | 85.85 | 85.85 | 621 |
3968636877 | 2009-01-02 08:08:00-05:00 | AAPL | 85.85 | 85.85 | 85.85 | 85.85 | 1340 |
3968636878 | 2009-01-02 08:10:00-05:00 | AAPL | 85.86 | 85.86 | 85.86 | 85.86 | 500 |
3968636879 | 2009-01-02 08:11:00-05:00 | AAPL | 85.86 | 85.86 | 85.86 | 85.86 | 525 |
3968636880 | 2009-01-02 08:12:00-05:00 | AAPL | 85.35 | 85.35 | 85.35 | 85.35 | 20081 |
3968636881 | 2009-01-02 08:14:00-05:00 | AAPL | 85.85 | 85.85 | 85.85 | 85.85 | 200 |
3968636882 | 2009-01-02 08:15:00-05:00 | AAPL | 85.85 | 85.8 | 85.85 | 85.8 | 2960 |
3968636883 | 2009-01-02 08:16:00-05:00 | AAPL | 85.75 | 85.75 | 85.75 | 85.75 | 2500 |
3968636884 | 2009-01-02 08:18:00-05:00 | AAPL | 85.85 | 85.85 | 85.85 | 85.85 | 440 |
3968636885 | 2009-01-02 08:19:00-05:00 | AAPL | 85.75 | 85.6 | 85.75 | 85.6 | 600 |
3968636886 | 2009-01-02 08:20:00-05:00 | AAPL | 85.75 | 85.83 | 85.83 | 85.75 | 600 |
3968636887 | 2009-01-02 08:21:00-05:00 | AAPL | 85.83 | 85.83 | 85.83 | 85.83 | 200 |
3968636888 | 2009-01-02 08:22:00-05:00 | AAPL | 85.57 | 85.57 | 85.57 | 85.57 | 500 |
3968636889 | 2009-01-02 08:25:00-05:00 | AAPL | 85.61 | 85.7 | 85.7 | 85.61 | 500 |
3968636890 | 2009-01-02 08:28:00-05:00 | AAPL | 85.72 | 85.72 | 85.72 | 85.72 | 620 |
3968636891 | 2009-01-02 08:30:00-05:00 | AAPL | 85.35 | 85.65 | 85.66 | 85.35 | 14451 |
3968636892 | 2009-01-02 08:32:00-05:00 | AAPL | 85.61 | 85.35 | 85.61 | 85.35 | 29300 |
3968636893 | 2009-01-02 08:35:00-05:00 | AAPL | 85.78 | 85.81 | 85.81 | 85.78 | 1120 |
3968636894 | 2009-01-02 08:36:00-05:00 | AAPL | 85.8 | 85.8 | 85.8 | 85.8 | 100 |
3968636895 | 2009-01-02 08:38:00-05:00 | AAPL | 85.7 | 85.66 | 85.7 | 85.66 | 2440 |
3968636896 | 2009-01-02 08:39:00-05:00 | AAPL | 85.7 | 85.7 | 85.7 | 85.7 | 1000 |
3968636897 | 2009-01-02 08:40:00-05:00 | AAPL | 85.65 | 85.65 | 85.65 | 85.65 | 100 |
3968636898 | 2009-01-02 08:41:00-05:00 | AAPL | 85.63 | 85.62 | 85.63 | 85.62 | 939 |
3968636899 | 2009-01-02 08:42:00-05:00 | AAPL | 85.7 | 85.35 | 85.7 | 85.35 | 16990 |
3968636900 | 2009-01-02 08:43:00-05:00 | AAPL | 85.62 | 85.61 | 85.62 | 85.61 | 1850 |
3968636901 | 2009-01-02 08:44:00-05:00 | AAPL | 85.73 | 85.73 | 85.73 | 85.73 | 500 |
3968636902 | 2009-01-02 08:46:00-05:00 | AAPL | 85.35 | 85.35 | 85.35 | 85.35 | 866 |
3968636903 | 2009-01-02 08:47:00-05:00 | AAPL | 85.75 | 85.75 | 85.75 | 85.75 | 100 |
3968636904 | 2009-01-02 08:48:00-05:00 | AAPL | 85.71 | 85.65 | 85.71 | 85.65 | 554 |
3968636905 | 2009-01-02 08:49:00-05:00 | AAPL | 85.8 | 85.8 | 85.8 | 85.8 | 100 |
3968636906 | 2009-01-02 08:54:00-05:00 | AAPL | 85.75 | 85.8 | 85.8 | 85.75 | 1070 |
3968636907 | 2009-01-02 08:55:00-05:00 | AAPL | 86.0 | 85.82 | 86.0 | 85.82 | 918 |
3968636908 | 2009-01-02 08:57:00-05:00 | AAPL | 85.8 | 85.8 | 85.81 | 85.8 | 1500 |
3968636909 | 2009-01-02 08:59:00-05:00 | AAPL | 85.85 | 85.85 | 85.85 | 85.85 | 500 |
3968636910 | 2009-01-02 09:00:00-05:00 | AAPL | 85.85 | 85.8 | 85.85 | 85.8 | 2910 |
3968636911 | 2009-01-02 09:01:00-05:00 | AAPL | 85.8 | 85.8 | 85.8 | 85.8 | 920 |
3968636912 | 2009-01-02 09:02:00-05:00 | AAPL | 85.73 | 85.72 | 85.73 | 85.72 | 400 |
3968636913 | 2009-01-02 09:03:00-05:00 | AAPL | 85.66 | 85.66 | 85.66 | 85.6 | 1625 |
3968636914 | 2009-01-02 09:04:00-05:00 | AAPL | 85.61 | 85.6 | 85.61 | 85.6 | 600 |
3968636915 | 2009-01-02 09:07:00-05:00 | AAPL | 85.8 | 85.61 | 85.8 | 85.61 | 700 |
3968636916 | 2009-01-02 09:08:00-05:00 | AAPL | 85.79 | 85.79 | 85.79 | 85.79 | 200 |
3968636917 | 2009-01-02 09:09:00-05:00 | AAPL | 85.83 | 85.83 | 85.83 | 85.83 | 200 |
3968636918 | 2009-01-02 09:10:00-05:00 | AAPL | 85.85 | 85.85 | 85.88 | 85.35 | 28060 |
3968636919 | 2009-01-02 09:11:00-05:00 | AAPL | 85.88 | 85.85 | 85.88 | 85.85 | 715 |
3968636920 | 2009-01-02 09:12:00-05:00 | AAPL | 85.83 | 85.83 | 85.83 | 85.83 | 300 |
3968636921 | 2009-01-02 09:14:00-05:00 | AAPL | 85.8 | 85.96 | 85.96 | 85.79 | 2273 |
3968636922 | 2009-01-02 09:15:00-05:00 | AAPL | 85.94 | 85.82 | 85.94 | 85.76 |