PREVIEW / stock_daily / 2000-04-05
file: by_date/stock_daily/2000/2000-04-05.parquet size: 86 KB rows: 2,746 symbols: 1,717
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-05 | AAPL | Stock | 1.1292 | 1.1864 | 1.1071 | 1.1641 | 457665600.0 |
| 2000-04-05 | MSFT | Stock | 44.125 | 44.25 | 42.9375 | 43.1875 | 82887600.0 |
| 2000-04-05 | NVDA | Stock | 0.1578 | 0.2031 | 0.1497 | 0.191 | 639600000.0 |
| 2000-04-05 | AMZN | Stock | 3.0875 | 3.2469 | 3.025 | 3.1094 | 98000000.0 |
| 2000-04-05 | CL | Stock | 30.1875 | 30.875 | 29.125 | 29.2188 | 3419600.0 |
| 2000-04-05 | A | Stock | 66.3448 | 71.4413 | 64.4671 | 69.3401 | 2109163.0 |
| 2000-04-05 | AABA-DELISTED | Stock | 81.0 | 84.9375 | 79.25 | 82.78125 | 27371800.0 |
| 2000-04-05 | AAI-DELISTED | Stock | 4.63 | 4.81 | 4.63 | 4.75 | 566000.0 |
| 2000-04-05 | AAIC-DELISTED | Stock | 177.5 | 185.0 | 170.0 | 177.5 | 127200.0 |
| 2000-04-05 | AAON | Stock | 1.0169 | 1.0169 | 1.0096 | 1.0096 | 71761.0 |
| 2000-04-05 | ABAX-DELISTED | Stock | 7.25 | 7.625 | 6.75 | 7.625 | 84500.0 |
| 2000-04-05 | ABC-DELISTED | Stock | 3.859375 | 4.109375 | 3.828125 | 4.015625 | 1107600.0 |
| 2000-04-05 | ABCB | Stock | 8.1053 | 8.1053 | 8.1053 | 8.1053 | 123.0 |
| 2000-04-05 | ABCW-DELISTED | Stock | 15.971 | 16.097 | 15.721 | 15.909 | 31770.0 |
| 2000-04-05 | ABE-DELISTED | Stock | 16.625 | 16.625 | 16.3125 | 16.625 | 14500.0 |
| 2000-04-05 | ABFS-DELISTED | Stock | 11.75 | 12.0 | 11.625 | 12.0 | 57400.0 |
| 2000-04-05 | ABK-DELISTED | Stock | 50.56 | 51.0 | 49.94 | 50.25 | 415600.0 |
| 2000-04-05 | ABM | Stock | 11.5312 | 11.5312 | 11.0 | 11.1875 | 100800.0 |
| 2000-04-05 | ABMD-DELISTED | Stock | 18.625 | 18.625 | 17.375 | 18.12 | 158400.0 |
| 2000-04-05 | ABT | Stock | 17.3388 | 17.3669 | 16.6093 | 16.6654 | 8360866.0 |
| 2000-04-05 | ABTL-DELISTED | Stock | 32.5 | 38.12 | 32.34 | 36.88 | 73300.0 |
| 2000-04-05 | ABV-DELISTED | Stock | 14.75 | 16.75 | 14.75 | 16.25 | 485500.0 |
| 2000-04-05 | ABX-DELISTED | Stock | 16.782 | 17.219 | 16.782 | 17.219 | 2226322.0 |
| 2000-04-05 | ACAS-DELISTED | Stock | 24.5 | 25.5 | 24.25 | 25.5 | 25600.0 |
| 2000-04-05 | ACAT-DELISTED | Stock | 10.03125 | 10.125 | 10.0 | 10.125 | 17200.0 |
| 2000-04-05 | ACCL-DELISTED | Stock | 29.2299995422363 | 33.6710014343262 | 28.2630004882813 | 32.765998840332 | 1013900.0 |
| 2000-04-05 | ACE-DELISTED | Stock | 22.06 | 22.06 | 21.25 | 21.81 | 1196800.0 |
| 2000-04-05 | ACF-DELISTED | Stock | 13.31 | 15.31 | 13.31 | 15.25 | 1937200.0 |
| 2000-04-05 | ACG-DELISTED | Stock | 7.125 | 7.1875 | 7.0625 | 7.1875 | 120100.0 |
| 2000-04-05 | ACGN-DELISTED | Stock | 2550.0 | 2620.8288 | 2408.3288 | 2620.8288 | 77700.0 |
| 2000-04-05 | ACH | Stock | 7.3333 | 7.4167 | 7.25 | 7.3333 | 37050.0 |
| 2000-04-05 | ACO-DELISTED | Stock | 13.25 | 13.5 | 13.125 | 13.25 | 35600.0 |
| 2000-04-05 | ACS-DELISTED | Stock | 17.25 | 18.5625 | 17.2188 | 17.7188 | 156200.0 |
| 2000-04-05 | ACTA-DELISTED | Stock | 1277.5 | 1550.0 | 1245.0 | 1474.06 | 291200.0 |
| 2000-04-05 | ACTT-DELISTED | Stock | 9.375 | 10.0 | 9.25 | 10.0 | 4500.0 |
| 2000-04-05 | ACTU-DELISTED | Stock | 39.0 | 48.5 | 38.0 | 47.22 | 297400.0 |
| 2000-04-05 | ACXM-DELISTED | Stock | 31.75 | 31.88 | 30.5 | 30.81 | 609399.0 |
| 2000-04-05 | ACY-DELISTED | Stock | 7.0 | 7.0 | 7.0 | 7.0 | 500.0 |
| 2000-04-05 | AD | Stock | 46.6667 | 46.9167 | 45.3333 | 46.0 | 399300.0 |
| 2000-04-05 | ADAT-DELISTED | Stock | 222.75 | 236.25 | 209.25 | 227.25 | 9700.0 |
| 2000-04-05 | ADBE | Stock | 25.25 | 27.625 | 24.5 | 26.7969 | 9953200.0 |
| 2000-04-05 | ADC | Stock | 13.125 | 13.625 | 13.125 | 13.625 | 14200.0 |
| 2000-04-05 | ADEP-DELISTED | Stock | 49.38 | 55.0 | 48.12 | 52.5 | 5700.0 |
| 2000-04-05 | ADGF-DELISTED | Stock | 1.55 | 1.56 | 1.53 | 1.56 | 8800.0 |
| 2000-04-05 | ADI | Stock | 70.875 | 75.5 | 69.5 | 72.9844 | 3387300.0 |
| 2000-04-05 | ADM | Stock | 9.3537 | 9.6939 | 9.2971 | 9.6372 | 1436557.0 |
| 2000-04-05 | ADMP-DELISTED | Stock | 1020.0 | 1168.75 | 1020.0 | 1073.125 | 600.0 |
| 2000-04-05 | ADPI-DELISTED | Stock | 7.12 | 7.12 | 7.12 | 7.12 | 1300.0 |
| 2000-04-05 | ADSK | Stock | 10.9531 | 11.9062 | 10.8281 | 11.3281 | 6670800.0 |
| 2000-04-05 | ADTN | Stock | 28.2812 | 28.5 | 26.5625 | 27.5312 | 223200.0 |
> showing 50 of 2,746 rows — these rows as CSV