PREVIEW / stock_daily / 2000-03-28
file: by_date/stock_daily/2000/2000-03-28.parquet size: 87 KB rows: 2,744 symbols: 1,718
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 |
|---|---|---|---|---|---|---|---|
| 2000-03-28 | AAPL | Stock | 1.2254 | 1.2679 | 1.2243 | 1.2422 | 202966400.0 |
| 2000-03-28 | MSFT | Stock | 51.8125 | 53.7188 | 51.1875 | 52.1562 | 81114400.0 |
| 2000-03-28 | NVDA | Stock | 0.1751 | 0.1771 | 0.1646 | 0.1678 | 393312000.0 |
| 2000-03-28 | AMZN | Stock | 3.6188 | 3.6375 | 3.4734 | 3.5062 | 103952000.0 |
| 2000-03-28 | CL | Stock | 26.6875 | 28.4375 | 26.6875 | 28.4375 | 4296200.0 |
| 2000-03-28 | A | Stock | 81.5451 | 87.2228 | 81.1874 | 85.211 | 1392548.0 |
| 2000-03-28 | AABA-DELISTED | Stock | 98.5 | 100.375 | 96.0 | 97.5 | 12830200.0 |
| 2000-03-28 | AAI-DELISTED | Stock | 4.25 | 4.31 | 4.19 | 4.22 | 159900.0 |
| 2000-03-28 | AAIC-DELISTED | Stock | 290.0 | 291.25 | 280.0 | 287.5 | 74300.0 |
| 2000-03-28 | AAME | Stock | 2.6875 | 2.75 | 2.6875 | 2.75 | 31800.0 |
| 2000-03-28 | AAON | Stock | 1.0096 | 1.0389 | 1.0023 | 1.0389 | 95681.0 |
| 2000-03-28 | ABAX-DELISTED | Stock | 8.75 | 8.75 | 8.125 | 8.25 | 141900.0 |
| 2000-03-28 | ABC-DELISTED | Stock | 3.703125 | 3.8125 | 3.65625 | 3.734375 | 1429600.0 |
| 2000-03-28 | ABCB | Stock | 8.1053 | 8.156 | 8.1053 | 8.1053 | 16533.0 |
| 2000-03-28 | ABCW-DELISTED | Stock | 14.13 | 14.13 | 13.69 | 13.69 | 30000.0 |
| 2000-03-28 | ABE-DELISTED | Stock | 18.8125 | 18.9375 | 18.5625 | 18.9375 | 27800.0 |
| 2000-03-28 | ABFS-DELISTED | Stock | 11.125 | 11.875 | 11.0 | 11.6875 | 72700.0 |
| 2000-03-28 | ABK-DELISTED | Stock | 49.25 | 51.75 | 48.69 | 49.44 | 326700.0 |
| 2000-03-28 | ABM | Stock | 12.7188 | 13.0938 | 12.6562 | 12.8438 | 89000.0 |
| 2000-03-28 | ABMD-DELISTED | Stock | 23.25 | 25.062 | 22.312 | 23.0 | 85200.0 |
| 2000-03-28 | ABT | Stock | 14.8418 | 15.2626 | 14.6173 | 15.2065 | 10095324.0 |
| 2000-03-28 | ABTL-DELISTED | Stock | 46.25 | 48.75 | 43.91 | 44.69 | 79000.0 |
| 2000-03-28 | ABV-DELISTED | Stock | 15.63 | 15.63 | 14.88 | 14.88 | 55200.0 |
| 2000-03-28 | ABX-DELISTED | Stock | 16.5 | 16.5308 | 16.0318 | 16.1565 | 1380228.0 |
| 2000-03-28 | ACAS-DELISTED | Stock | 25.0625 | 25.09375 | 23.0 | 23.375 | 104100.0 |
| 2000-03-28 | ACAT-DELISTED | Stock | 10.0 | 10.126 | 10.0 | 10.063 | 44299.0 |
| 2000-03-28 | ACCL-DELISTED | Stock | 37.2000007629395 | 37.3819999694824 | 31.4990005493164 | 31.6800003051758 | 376000.0 |
| 2000-03-28 | ACE-DELISTED | Stock | 18.375 | 19.25 | 18.3125 | 19.0 | 917000.0 |
| 2000-03-28 | ACF-DELISTED | Stock | 14.25 | 14.31 | 13.94 | 13.94 | 569300.0 |
| 2000-03-28 | ACG-DELISTED | Stock | 6.9375 | 7.0 | 6.875 | 6.875 | 111000.0 |
| 2000-03-28 | ACGN-DELISTED | Stock | 3116.6712 | 3187.5 | 2975.0 | 3045.8424 | 39200.0 |
| 2000-03-28 | ACH | Stock | 7.375 | 7.5 | 7.375 | 7.5 | 247800.0 |
| 2000-03-28 | ACO-DELISTED | Stock | 15.125 | 15.125 | 14.75 | 15.0 | 9100.0 |
| 2000-03-28 | ACS-DELISTED | Stock | 17.2813 | 17.3438 | 17.0 | 17.2188 | 101100.0 |
| 2000-03-28 | ACTA-DELISTED | Stock | 2128.75 | 2130.0 | 2050.0 | 2051.25 | 102000.0 |
| 2000-03-28 | ACTT-DELISTED | Stock | 13.25 | 13.875 | 13.0 | 13.875 | 14000.0 |
| 2000-03-28 | ACTU-DELISTED | Stock | 64.25 | 64.34 | 63.0 | 63.13 | 153900.0 |
| 2000-03-28 | ACXM-DELISTED | Stock | 32.2514 | 32.5019 | 30.81 | 30.81 | 233740.0 |
| 2000-03-28 | ACY-DELISTED | Stock | 6.5 | 6.5 | 6.44 | 6.5 | 2100.0 |
| 2000-03-28 | AD | Stock | 43.3333 | 44.625 | 42.9167 | 43.75 | 317550.0 |
| 2000-03-28 | ADAT-DELISTED | Stock | 256.5 | 259.88 | 230.62 | 252.0 | 10200.0 |
| 2000-03-28 | ADBE | Stock | 28.1875 | 28.8438 | 27.5 | 27.7812 | 6964400.0 |
| 2000-03-28 | ADC | Stock | 14.0 | 14.375 | 14.0 | 14.375 | 22500.0 |
| 2000-03-28 | ADEP-DELISTED | Stock | 62.81 | 65.94 | 62.81 | 63.75 | 11600.0 |
| 2000-03-28 | ADGF-DELISTED | Stock | 1.67 | 1.75 | 1.66 | 1.75 | 18800.0 |
| 2000-03-28 | ADI | Stock | 87.375 | 87.375 | 81.5 | 81.5 | 1975700.0 |
| 2000-03-28 | ADM | Stock | 9.2404 | 9.3537 | 9.0703 | 9.0703 | 1211868.0 |
| 2000-03-28 | ADMP-DELISTED | Stock | 1360.0 | 1381.25 | 1275.0 | 1349.375 | 300.0 |
| 2000-03-28 | ADPI-DELISTED | Stock | 7.94 | 7.94 | 7.25 | 7.25 | 11800.0 |
| 2000-03-28 | ADSK | Stock | 12.3906 | 12.4688 | 12.0976 | 12.2188 | 3158400.0 |
> showing 50 of 2,744 rows — these rows as CSV