PREVIEW / stock_daily / 2000-02-11
file: by_date/stock_daily/2000/2000-02-11.parquet size: 85 KB rows: 2,711 symbols: 1,694
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 |
|---|---|---|---|---|---|---|---|
| 2000-02-11 | AAPL | Stock | 1.0145 | 1.019 | 0.9665 | 0.971 | 212251200.0 |
| 2000-02-11 | MSFT | Stock | 52.4375 | 52.4375 | 49.5625 | 49.9688 | 115559000.0 |
| 2000-02-11 | NVDA | Stock | 0.1077 | 0.1078 | 0.0966 | 0.1042 | 423792000.0 |
| 2000-02-11 | AMZN | Stock | 3.8562 | 3.9562 | 3.775 | 3.8094 | 166180000.0 |
| 2000-02-11 | CL | Stock | 28.8125 | 28.8125 | 27.8125 | 27.9375 | 3301200.0 |
| 2000-02-11 | A | Stock | 54.721 | 54.9446 | 53.5139 | 53.9163 | 751705.0 |
| 2000-02-11 | AABA-DELISTED | Stock | 90.96875 | 91.25 | 85.4375 | 85.671875 | 19158400.0 |
| 2000-02-11 | AAI-DELISTED | Stock | 4.19 | 4.25 | 4.13 | 4.25 | 516300.0 |
| 2000-02-11 | AAIC-DELISTED | Stock | 350.0 | 390.0 | 287.5 | 300.0 | 4270100.0 |
| 2000-02-11 | AAME | Stock | 2.875 | 2.875 | 2.75 | 2.75 | 700.0 |
| 2000-02-11 | AAON | Stock | 1.0754 | 1.0864 | 1.0462 | 1.0828 | 285335.0 |
| 2000-02-11 | ABAX-DELISTED | Stock | 7.8125 | 7.8125 | 7.75 | 7.8125 | 19300.0 |
| 2000-02-11 | ABC-DELISTED | Stock | 4.265625 | 4.265625 | 4.078125 | 4.125 | 580800.0 |
| 2000-02-11 | ABCB | Stock | 8.4093 | 8.4093 | 8.4093 | 8.4093 | 617.0 |
| 2000-02-11 | ABCW-DELISTED | Stock | 13.47 | 13.72 | 13.25 | 13.44 | 39200.0 |
| 2000-02-11 | ABE-DELISTED | Stock | 19.0 | 20.0 | 19.0 | 19.625 | 52500.0 |
| 2000-02-11 | ABFS-DELISTED | Stock | 11.25 | 11.3125 | 10.875 | 11.0 | 198500.0 |
| 2000-02-11 | ABK-DELISTED | Stock | 44.94 | 45.31 | 44.63 | 44.69 | 208100.0 |
| 2000-02-11 | ABM | Stock | 10.8438 | 10.9062 | 10.6562 | 10.7031 | 164800.0 |
| 2000-02-11 | ABMD-DELISTED | Stock | 29.062 | 29.562 | 28.438 | 29.5 | 38000.0 |
| 2000-02-11 | ABT | Stock | 15.7957 | 15.7957 | 15.2626 | 15.2626 | 6961002.0 |
| 2000-02-11 | ABTL-DELISTED | Stock | 57.5 | 60.62 | 55.31 | 56.88 | 44700.0 |
| 2000-02-11 | ABV-DELISTED | Stock | 13.0 | 13.25 | 12.56 | 12.56 | 134000.0 |
| 2000-02-11 | ABX-DELISTED | Stock | 18.282 | 18.344 | 17.718 | 18.282 | 1824030.0 |
| 2000-02-11 | ACAS-DELISTED | Stock | 24.0 | 24.25 | 23.0 | 23.375 | 69500.0 |
| 2000-02-11 | ACAT-DELISTED | Stock | 10.001 | 10.001 | 9.875 | 9.938 | 46300.0 |
| 2000-02-11 | ACCL-DELISTED | Stock | 37.6399993896484 | 39.2830009460449 | 35.5719985961914 | 38.7400016784668 | 751700.0 |
| 2000-02-11 | ACE-DELISTED | Stock | 15.501 | 15.813 | 14.875 | 14.938 | 3768400.0 |
| 2000-02-11 | ACF-DELISTED | Stock | 15.19 | 15.19 | 14.06 | 14.06 | 324100.0 |
| 2000-02-11 | ACG-DELISTED | Stock | 7.5625 | 7.625 | 7.5 | 7.5 | 125600.0 |
| 2000-02-11 | ACGN-DELISTED | Stock | 2266.6712 | 2302.14 | 2231.3112 | 2266.6712 | 71400.0 |
| 2000-02-11 | ACH | Stock | 6.0 | 6.125 | 5.9167 | 6.0833 | 116100.0 |
| 2000-02-11 | ACO-DELISTED | Stock | 13.8125 | 14.0625 | 13.5625 | 14.0 | 69100.0 |
| 2000-02-11 | ACS-DELISTED | Stock | 20.75 | 20.875 | 19.75 | 19.9063 | 90500.0 |
| 2000-02-11 | ACTA-DELISTED | Stock | 2525.0 | 2535.0 | 2400.0 | 2437.5 | 86300.0 |
| 2000-02-11 | ACTT-DELISTED | Stock | 16.5 | 16.75 | 15.0 | 15.375 | 51600.0 |
| 2000-02-11 | ACTU-DELISTED | Stock | 48.03 | 48.06 | 45.0 | 45.38 | 164600.0 |
| 2000-02-11 | ACXM-DELISTED | Stock | 27.63 | 30.0 | 27.5 | 29.03 | 2461484.0 |
| 2000-02-11 | ACY-DELISTED | Stock | 7.0 | 7.0 | 7.0 | 7.0 | 10000.0 |
| 2000-02-11 | AD | Stock | 41.0 | 41.3333 | 38.5833 | 39.5833 | 850050.0 |
| 2000-02-11 | ADAT-DELISTED | Stock | 283.5 | 288.0 | 270.0 | 270.0 | 7300.0 |
| 2000-02-11 | ADBE | Stock | 22.5 | 22.8125 | 21.7188 | 22.6094 | 7216800.0 |
| 2000-02-11 | ADC | Stock | 13.875 | 14.0 | 13.875 | 14.0 | 10100.0 |
| 2000-02-11 | ADEP-DELISTED | Stock | 58.12 | 60.0 | 55.62 | 60.0 | 40300.0 |
| 2000-02-11 | ADGF-DELISTED | Stock | 1.84 | 1.88 | 1.75 | 1.81 | 36500.0 |
| 2000-02-11 | ADI | Stock | 59.0 | 59.9062 | 56.25 | 57.3125 | 2038000.0 |
| 2000-02-11 | ADM | Stock | 10.034 | 10.3741 | 9.9206 | 9.9206 | 1266883.0 |
| 2000-02-11 | ADMP-DELISTED | Stock | 698.59375 | 743.75 | 680.0 | 711.875 | 400.0 |
| 2000-02-11 | ADPI-DELISTED | Stock | 8.75 | 8.87 | 8.75 | 8.87 | 20800.0 |
| 2000-02-11 | ADSK | Stock | 9.5625 | 9.6719 | 9.1406 | 9.2188 | 1704800.0 |
> showing 50 of 2,711 rows — these rows as CSV