PREVIEW / stock_daily / 2000-01-24
file: by_date/stock_daily/2000/2000-01-24.parquet size: 86 KB rows: 2,707 symbols: 1,691
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2000-01-24 | AAPL | Stock | 0.9682 | 1.0067 | 0.9386 | 0.9487 | 440876800.0 |
| 2000-01-24 | MSFT | Stock | 51.8984 | 52.8438 | 50.4062 | 50.625 | 63597600.0 |
| 2000-01-24 | NVDA | Stock | 0.0962 | 0.0962 | 0.0885 | 0.0891 | 256944000.0 |
| 2000-01-24 | AMZN | Stock | 3.3781 | 3.6688 | 3.375 | 3.5062 | 583404000.0 |
| 2000-01-24 | CL | Stock | 31.375 | 31.5 | 30.25 | 30.3438 | 3024800.0 |
| 2000-01-24 | A | Stock | 48.9986 | 51.368 | 48.6409 | 48.9986 | 2095882.0 |
| 2000-01-24 | AABA-DELISTED | Stock | 88.484375 | 90.125 | 81.0 | 81.078125 | 25329200.0 |
| 2000-01-24 | AAI-DELISTED | Stock | 4.45 | 4.56 | 4.38 | 4.5 | 425100.0 |
| 2000-01-24 | AAIC-DELISTED | Stock | 161.25 | 170.0 | 160.0 | 160.0 | 128000.0 |
| 2000-01-24 | AAME | Stock | 2.375 | 2.8125 | 2.375 | 2.8125 | 3700.0 |
| 2000-01-24 | AAON | Stock | 0.8505 | 0.8523 | 0.845 | 0.845 | 75178.0 |
| 2000-01-24 | ABAX-DELISTED | Stock | 9.0 | 9.0 | 8.25 | 8.625 | 69600.0 |
| 2000-01-24 | ABC-DELISTED | Stock | 4.875 | 4.96875 | 4.78125 | 4.859375 | 857600.0 |
| 2000-01-24 | ABCB | Stock | 8.308 | 8.308 | 8.1053 | 8.308 | 8760.0 |
| 2000-01-24 | ABCW-DELISTED | Stock | 14.19 | 14.56 | 14.189 | 14.28 | 16500.0 |
| 2000-01-24 | ABE-DELISTED | Stock | 16.25 | 16.5 | 16.125 | 16.25 | 64500.0 |
| 2000-01-24 | ABFS-DELISTED | Stock | 13.3125 | 13.40625 | 12.75 | 13.25 | 82800.0 |
| 2000-01-24 | ABK-DELISTED | Stock | 46.75 | 47.13 | 45.94 | 46.06 | 242000.0 |
| 2000-01-24 | ABM | Stock | 10.5625 | 10.6875 | 10.5312 | 10.5625 | 93800.0 |
| 2000-01-24 | ABMD-DELISTED | Stock | 30.125 | 32.5 | 29.9375 | 31.38 | 554800.0 |
| 2000-01-24 | ABT | Stock | 13.7476 | 13.8598 | 13.467 | 13.467 | 20606554.0 |
| 2000-01-24 | ABTL-DELISTED | Stock | 69.06 | 69.69 | 60.0 | 60.31 | 239500.0 |
| 2000-01-24 | ABV-DELISTED | Stock | 14.06 | 14.44 | 14.06 | 14.31 | 166400.0 |
| 2000-01-24 | ABX-DELISTED | Stock | 16.938 | 17.001 | 16.438 | 16.5 | 2581041.0 |
| 2000-01-24 | ACAS-DELISTED | Stock | 23.625 | 23.875 | 21.75 | 23.25 | 69200.0 |
| 2000-01-24 | ACAT-DELISTED | Stock | 10.0 | 10.125 | 9.875 | 9.875 | 37000.0 |
| 2000-01-24 | ACCL-DELISTED | Stock | 27.8700008392334 | 31.5890007019043 | 27.7880001068115 | 28.7830009460449 | 766200.0 |
| 2000-01-24 | ACE-DELISTED | Stock | 20.25 | 20.5 | 20.0 | 20.06 | 599200.0 |
| 2000-01-24 | ACF-DELISTED | Stock | 17.06 | 17.19 | 15.94 | 16.31 | 128100.0 |
| 2000-01-24 | ACG-DELISTED | Stock | 7.9375 | 8.0625 | 7.6875 | 7.875 | 279300.0 |
| 2000-01-24 | ACGN-DELISTED | Stock | 2479.1712 | 2833.3424 | 2337.5 | 2691.6712 | 77200.0 |
| 2000-01-24 | ACH | Stock | 5.8333 | 6.4583 | 5.75 | 6.4167 | 127200.0 |
| 2000-01-24 | ACO-DELISTED | Stock | 15.0625 | 15.1875 | 15.0 | 15.0 | 28400.0 |
| 2000-01-24 | ACS-DELISTED | Stock | 24.25 | 24.375 | 23.5 | 23.5 | 95500.0 |
| 2000-01-24 | ACTA-DELISTED | Stock | 3270.0 | 3273.75 | 2803.75 | 2870.0 | 160200.0 |
| 2000-01-24 | ACTT-DELISTED | Stock | 12.625 | 13.5 | 12.375 | 13.4375 | 172900.0 |
| 2000-01-24 | ACTU-DELISTED | Stock | 45.0 | 49.0 | 40.5 | 43.0 | 448200.0 |
| 2000-01-24 | ACXM-DELISTED | Stock | 26.0 | 27.13 | 26.0 | 26.38 | 593196.0 |
| 2000-01-24 | ACY-DELISTED | Stock | 6.0 | 6.0 | 5.94 | 5.94 | 4300.0 |
| 2000-01-24 | AD | Stock | 69.0 | 69.3333 | 67.3333 | 67.9167 | 325950.0 |
| 2000-01-24 | ADAT-DELISTED | Stock | 265.5 | 284.63 | 239.63 | 247.5 | 21100.0 |
| 2000-01-24 | ADBE | Stock | 15.7734 | 15.875 | 15.0312 | 15.1406 | 5895600.0 |
| 2000-01-24 | ADC | Stock | 13.8125 | 13.8125 | 13.5 | 13.5 | 4800.0 |
| 2000-01-24 | ADEP-DELISTED | Stock | 35.0 | 43.59 | 35.0 | 40.0 | 64900.0 |
| 2000-01-24 | ADGF-DELISTED | Stock | 1.88 | 1.97 | 1.81 | 1.88 | 36300.0 |
| 2000-01-24 | ADI | Stock | 50.25 | 50.75 | 48.8125 | 49.2812 | 2860200.0 |
| 2000-01-24 | ADM | Stock | 11.7914 | 11.8481 | 11.1111 | 11.2245 | 1049580.0 |
| 2000-01-24 | ADMP-DELISTED | Stock | 648.125 | 701.25 | 616.25 | 680.0 | 700.0 |
| 2000-01-24 | ADPI-DELISTED | Stock | 6.75 | 6.75 | 6.75 | 6.75 | 100.0 |
| 2000-01-24 | ADSK | Stock | 7.8594 | 8.7188 | 7.7812 | 8.4062 | 8451600.0 |
> showing 50 of 2,707 rows — these rows as CSV