PREVIEW / stock_daily / 2000-02-25
file: by_date/stock_daily/2000/2000-02-25.parquet size: 86 KB rows: 2,718 symbols: 1,696
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 |
|---|---|---|---|---|---|---|---|
| 2000-02-25 | AAPL | Stock | 1.0251 | 1.0446 | 0.9833 | 0.9855 | 249144000.0 |
| 2000-02-25 | MSFT | Stock | 47.3438 | 47.3516 | 45.25 | 45.6562 | 65301400.0 |
| 2000-02-25 | NVDA | Stock | 0.1361 | 0.1361 | 0.1219 | 0.1275 | 278736000.0 |
| 2000-02-25 | AMZN | Stock | 3.3719 | 3.4688 | 3.2594 | 3.4562 | 97410000.0 |
| 2000-02-25 | CL | Stock | 24.5938 | 24.875 | 24.0 | 24.125 | 5931200.0 |
| 2000-02-25 | A | Stock | 73.9449 | 81.5004 | 73.8555 | 77.3426 | 2048210.0 |
| 2000-02-25 | AABA-DELISTED | Stock | 82.8125 | 85.15625 | 80.15625 | 82.59375 | 11418000.0 |
| 2000-02-25 | AAI-DELISTED | Stock | 4.03 | 4.06 | 3.88 | 3.94 | 315300.0 |
| 2000-02-25 | AAIC-DELISTED | Stock | 253.75 | 260.0 | 250.0 | 255.0 | 200900.0 |
| 2000-02-25 | AAME | Stock | 2.5625 | 2.9062 | 2.5625 | 2.6562 | 1000.0 |
| 2000-02-25 | AAON | Stock | 1.0352 | 1.037 | 1.0242 | 1.0242 | 4025447.0 |
| 2000-02-25 | ABAX-DELISTED | Stock | 7.8125 | 8.0 | 7.5 | 7.875 | 127000.0 |
| 2000-02-25 | ABC-DELISTED | Stock | 3.671875 | 3.703125 | 3.4375 | 3.5 | 1997600.0 |
| 2000-02-25 | ABCB | Stock | 8.1053 | 8.1053 | 8.1053 | 8.1053 | 1973.0 |
| 2000-02-25 | ABCW-DELISTED | Stock | 13.31 | 13.44 | 13.25 | 13.25 | 37600.0 |
| 2000-02-25 | ABE-DELISTED | Stock | 18.375 | 18.8125 | 18.375 | 18.625 | 17000.0 |
| 2000-02-25 | ABFS-DELISTED | Stock | 10.0 | 10.125 | 9.0 | 9.4375 | 415800.0 |
| 2000-02-25 | ABK-DELISTED | Stock | 45.5 | 45.81 | 44.25 | 44.63 | 466200.0 |
| 2000-02-25 | ABM | Stock | 12.0625 | 12.1875 | 12.0 | 12.0625 | 139400.0 |
| 2000-02-25 | ABMD-DELISTED | Stock | 36.438 | 40.12 | 36.312 | 37.62 | 183200.0 |
| 2000-02-25 | ABT | Stock | 14.3087 | 14.7015 | 14.2526 | 14.3929 | 9544869.0 |
| 2000-02-25 | ABTL-DELISTED | Stock | 46.88 | 48.12 | 44.69 | 46.25 | 57100.0 |
| 2000-02-25 | ABV-DELISTED | Stock | 13.0 | 13.06 | 12.63 | 12.87 | 297500.0 |
| 2000-02-25 | ABX-DELISTED | Stock | 16.469 | 16.782 | 16.281 | 16.657 | 1312878.0 |
| 2000-02-25 | ACAS-DELISTED | Stock | 22.13 | 23.0 | 22.13 | 22.56 | 97499.0 |
| 2000-02-25 | ACAT-DELISTED | Stock | 10.001 | 10.126 | 9.938 | 9.938 | 15000.0 |
| 2000-02-25 | ACCL-DELISTED | Stock | 39.6300010681152 | 43.8089981079102 | 39.3740005493164 | 43.0849990844727 | 795900.0 |
| 2000-02-25 | ACE-DELISTED | Stock | 17.125 | 17.25 | 16.75 | 16.75 | 543900.0 |
| 2000-02-25 | ACF-DELISTED | Stock | 12.75 | 13.38 | 12.69 | 12.94 | 255700.0 |
| 2000-02-25 | ACG-DELISTED | Stock | 7.3125 | 7.4375 | 7.1875 | 7.3125 | 128300.0 |
| 2000-02-25 | ACGN-DELISTED | Stock | 6233.3424 | 7791.6712 | 5241.6712 | 5560.4824 | 803400.0 |
| 2000-02-25 | ACH | Stock | 6.6667 | 7.0833 | 6.6667 | 7.0 | 46200.0 |
| 2000-02-25 | ACO-DELISTED | Stock | 14.875 | 15.5 | 14.875 | 15.125 | 42600.0 |
| 2000-02-25 | ACS-DELISTED | Stock | 16.0 | 16.25 | 15.9063 | 15.9688 | 171400.0 |
| 2000-02-25 | ACTA-DELISTED | Stock | 2140.0 | 2287.5 | 2120.0 | 2142.5 | 286700.0 |
| 2000-02-25 | ACTT-DELISTED | Stock | 14.8125 | 14.8125 | 13.5 | 13.625 | 18800.0 |
| 2000-02-25 | ACTU-DELISTED | Stock | 65.88 | 66.13 | 61.5 | 62.63 | 318900.0 |
| 2000-02-25 | ACXM-DELISTED | Stock | 25.86 | 26.05 | 25.36 | 26.05 | 349211.0 |
| 2000-02-25 | AD | Stock | 43.25 | 45.9583 | 42.3333 | 45.5 | 523200.0 |
| 2000-02-25 | ADAT-DELISTED | Stock | 234.0 | 238.5 | 225.0 | 230.62 | 8900.0 |
| 2000-02-25 | ADBE | Stock | 25.875 | 26.1094 | 24.5 | 24.625 | 4176000.0 |
| 2000-02-25 | ADC | Stock | 13.5625 | 14.1875 | 13.5625 | 14.1875 | 30900.0 |
| 2000-02-25 | ADEP-DELISTED | Stock | 50.0 | 52.81 | 49.38 | 51.25 | 7600.0 |
| 2000-02-25 | ADGF-DELISTED | Stock | 1.84 | 1.84 | 1.69 | 1.75 | 60800.0 |
| 2000-02-25 | ADI | Stock | 78.25 | 81.125 | 77.5625 | 78.4375 | 3421600.0 |
| 2000-02-25 | ADM | Stock | 9.9773 | 10.1474 | 9.6939 | 9.6939 | 2071156.0 |
| 2000-02-25 | ADMP-DELISTED | Stock | 1200.625 | 1211.25 | 1020.0 | 1158.125 | 500.0 |
| 2000-02-25 | ADPI-DELISTED | Stock | 8.66 | 8.81 | 8.44 | 8.44 | 13800.0 |
| 2000-02-25 | ADSK | Stock | 10.75 | 12.25 | 10.75 | 12.0 | 18195200.0 |
| 2000-02-25 | ADTN | Stock | 34.6562 | 37.25 | 34.5 | 36.9531 | 536000.0 |
> showing 50 of 2,718 rows — these rows as CSV