PREVIEW / stock_daily / 2000-04-03
file: by_date/stock_daily/2000/2000-04-03.parquet size: 87 KB rows: 2,757 symbols: 1,726
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-03 | AAPL | Stock | 1.2098 | 1.2455 | 1.1557 | 1.1903 | 328563200.0 |
| 2000-04-03 | MSFT | Stock | 47.2188 | 48.25 | 45.0 | 45.4375 | 260118200.0 |
| 2000-04-03 | NVDA | Stock | 0.1744 | 0.175 | 0.1577 | 0.1622 | 329952000.0 |
| 2000-04-03 | AMZN | Stock | 3.2719 | 3.2844 | 3.1 | 3.1781 | 97308000.0 |
| 2000-04-03 | CL | Stock | 28.3125 | 30.4375 | 28.2188 | 30.25 | 3763600.0 |
| 2000-04-03 | A | Stock | 73.6767 | 73.8555 | 65.6295 | 70.1001 | 2030875.0 |
| 2000-04-03 | AABA-DELISTED | Stock | 84.375 | 86.5 | 79.6875 | 80.0625 | 19322800.0 |
| 2000-04-03 | AAI-DELISTED | Stock | 4.44 | 4.5 | 4.38 | 4.5 | 412700.0 |
| 2000-04-03 | AAIC-DELISTED | Stock | 217.5 | 220.0 | 202.5 | 205.0 | 186400.0 |
| 2000-04-03 | AAME | Stock | 2.8125 | 2.875 | 2.8125 | 2.875 | 3000.0 |
| 2000-04-03 | AAON | Stock | 1.0389 | 1.0389 | 1.0242 | 1.0242 | 37589.0 |
| 2000-04-03 | ABAX-DELISTED | Stock | 8.5 | 8.5 | 7.875 | 7.875 | 109100.0 |
| 2000-04-03 | ABC-DELISTED | Stock | 3.734375 | 3.78125 | 3.65625 | 3.65625 | 908400.0 |
| 2000-04-03 | ABCB | Stock | 8.2067 | 8.2067 | 8.1053 | 8.1053 | 247.0 |
| 2000-04-03 | ABCW-DELISTED | Stock | 15.75 | 16.75 | 15.5 | 16.0 | 86300.0 |
| 2000-04-03 | ABE-DELISTED | Stock | 18.125 | 18.125 | 17.625 | 17.75 | 21000.0 |
| 2000-04-03 | ABFS-DELISTED | Stock | 10.875 | 11.25 | 10.75 | 11.25 | 84100.0 |
| 2000-04-03 | ABK-DELISTED | Stock | 50.25 | 52.25 | 49.94 | 51.25 | 301900.0 |
| 2000-04-03 | ABM | Stock | 11.75 | 12.1875 | 11.75 | 11.9375 | 68200.0 |
| 2000-04-03 | ABMD-DELISTED | Stock | 19.75 | 20.438 | 18.5 | 19.12 | 201600.0 |
| 2000-04-03 | ABT | Stock | 15.964 | 16.7777 | 15.8799 | 16.6093 | 9708157.0 |
| 2000-04-03 | ABTL-DELISTED | Stock | 40.0 | 41.25 | 36.88 | 37.34 | 30800.0 |
| 2000-04-03 | ABV-DELISTED | Stock | 16.0 | 16.0 | 15.5 | 15.75 | 93900.0 |
| 2000-04-03 | ABX-DELISTED | Stock | 15.7185 | 16.0316 | 15.5306 | 15.969 | 1549135.0 |
| 2000-04-03 | ACAS-DELISTED | Stock | 25.625 | 27.75 | 24.0 | 24.125 | 257600.0 |
| 2000-04-03 | ACAT-DELISTED | Stock | 10.157 | 10.219 | 10.032 | 10.094 | 28286.0 |
| 2000-04-03 | ACCL-DELISTED | Stock | 35.2900009155273 | 36.3870010375977 | 33.6710014343262 | 33.8979988098145 | 341500.0 |
| 2000-04-03 | ACE-DELISTED | Stock | 22.75 | 22.8125 | 22.25 | 22.5 | 1337900.0 |
| 2000-04-03 | ACF-DELISTED | Stock | 16.5 | 16.5 | 15.75 | 15.75 | 490700.0 |
| 2000-04-03 | ACG-DELISTED | Stock | 7.125 | 7.1875 | 7.125 | 7.1875 | 50200.0 |
| 2000-04-03 | ACGN-DELISTED | Stock | 2762.5 | 2975.0 | 2620.8288 | 2762.5 | 36300.0 |
| 2000-04-03 | ACH | Stock | 7.0833 | 7.1667 | 7.0 | 7.0 | 60600.0 |
| 2000-04-03 | ACO-DELISTED | Stock | 15.375 | 16.125 | 15.25 | 16.0 | 25700.0 |
| 2000-04-03 | ACS-DELISTED | Stock | 19.125 | 19.125 | 17.875 | 18.3438 | 213500.0 |
| 2000-04-03 | ACTA-DELISTED | Stock | 1755.0 | 1780.0 | 1500.0 | 1563.44 | 312700.0 |
| 2000-04-03 | ACTT-DELISTED | Stock | 12.5 | 12.5 | 10.25 | 10.5 | 49300.0 |
| 2000-04-03 | ACTU-DELISTED | Stock | 54.5 | 54.5 | 46.0 | 46.0 | 311500.0 |
| 2000-04-03 | ACXM-DELISTED | Stock | 33.5602 | 33.5602 | 30.94 | 31.19 | 308593.0 |
| 2000-04-03 | ACY-DELISTED | Stock | 7.06 | 7.06 | 7.06 | 7.06 | 200.0 |
| 2000-04-03 | AD | Stock | 47.0 | 47.5 | 46.375 | 46.8333 | 538500.0 |
| 2000-04-03 | ADAT-DELISTED | Stock | 254.25 | 256.5 | 234.0 | 246.38 | 7300.0 |
| 2000-04-03 | ADBE | Stock | 28.2734 | 28.625 | 25.75 | 26.3906 | 10012400.0 |
| 2000-04-03 | ADC | Stock | 13.0625 | 13.25 | 12.875 | 13.25 | 22200.0 |
| 2000-04-03 | ADEP-DELISTED | Stock | 60.0 | 60.0 | 58.12 | 59.61 | 10600.0 |
| 2000-04-03 | ADGF-DELISTED | Stock | 1.66 | 1.69 | 1.56 | 1.66 | 10400.0 |
| 2000-04-03 | ADI | Stock | 80.5625 | 81.75 | 72.0 | 74.1875 | 2498400.0 |
| 2000-04-03 | ADM | Stock | 9.5805 | 9.7506 | 9.127 | 9.5238 | 1151230.0 |
| 2000-04-03 | ADMP-DELISTED | Stock | 1200.625 | 1200.625 | 1126.25 | 1126.25 | 400.0 |
| 2000-04-03 | ADPI-DELISTED | Stock | 6.94 | 7.81 | 6.94 | 7.37 | 15800.0 |
| 2000-04-03 | ADSK | Stock | 11.25 | 11.3594 | 10.875 | 11.0 | 5558000.0 |
> showing 50 of 2,757 rows — these rows as CSV