PREVIEW / stock_daily / 2000-04-06
file: by_date/stock_daily/2000/2000-04-06.parquet size: 86 KB rows: 2,734 symbols: 1,701
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-06 | AAPL | Stock | 1.1663 | 1.2009 | 1.1004 | 1.1177 | 259627200.0 |
| 2000-04-06 | MSFT | Stock | 43.9375 | 44.0 | 42.6328 | 43.0 | 66421400.0 |
| 2000-04-06 | NVDA | Stock | 0.1999 | 0.21 | 0.1904 | 0.1999 | 404592000.0 |
| 2000-04-06 | AMZN | Stock | 3.1719 | 3.275 | 3.0938 | 3.2125 | 120654000.0 |
| 2000-04-06 | CL | Stock | 29.2812 | 30.0 | 28.5 | 29.5 | 3068000.0 |
| 2000-04-06 | A | Stock | 70.3684 | 75.1073 | 69.4295 | 75.1073 | 1375073.0 |
| 2000-04-06 | AABA-DELISTED | Stock | 80.96875 | 85.625 | 75.34375 | 77.0 | 55990400.0 |
| 2000-04-06 | AAI-DELISTED | Stock | 4.69 | 4.78 | 4.56 | 4.56 | 165800.0 |
| 2000-04-06 | AAIC-DELISTED | Stock | 181.25 | 190.0 | 180.0 | 182.5 | 96300.0 |
| 2000-04-06 | AAME | Stock | 2.875 | 3.0 | 2.6875 | 2.75 | 23800.0 |
| 2000-04-06 | AAON | Stock | 1.0096 | 1.0535 | 1.0096 | 1.0535 | 70052.0 |
| 2000-04-06 | ABAX-DELISTED | Stock | 7.5 | 8.25 | 7.5 | 8.0625 | 91700.0 |
| 2000-04-06 | ABC-DELISTED | Stock | 4.03125 | 4.5 | 4.03125 | 4.203125 | 737200.0 |
| 2000-04-06 | ABCB | Stock | 8.2067 | 8.2067 | 8.2067 | 8.2067 | 1604.0 |
| 2000-04-06 | ABCW-DELISTED | Stock | 15.94 | 16.5 | 15.69 | 16.5 | 49800.0 |
| 2000-04-06 | ABE-DELISTED | Stock | 16.625 | 16.875 | 16.625 | 16.75 | 11000.0 |
| 2000-04-06 | ABFS-DELISTED | Stock | 12.0 | 12.875 | 11.96875 | 12.375 | 108500.0 |
| 2000-04-06 | ABK-DELISTED | Stock | 50.94 | 51.75 | 50.38 | 50.63 | 311800.0 |
| 2000-04-06 | ABM | Stock | 11.1875 | 11.4688 | 11.1562 | 11.4375 | 77200.0 |
| 2000-04-06 | ABMD-DELISTED | Stock | 18.62 | 21.75 | 18.38 | 20.8 | 348200.0 |
| 2000-04-06 | ABT | Stock | 16.6654 | 17.2827 | 16.6654 | 16.9741 | 7079514.0 |
| 2000-04-06 | ABTL-DELISTED | Stock | 37.5 | 38.75 | 36.25 | 38.12 | 26700.0 |
| 2000-04-06 | ABV-DELISTED | Stock | 16.44 | 16.62 | 16.19 | 16.25 | 245600.0 |
| 2000-04-06 | ABX-DELISTED | Stock | 16.9685 | 16.9685 | 16.5318 | 16.6565 | 1036019.0 |
| 2000-04-06 | ACAS-DELISTED | Stock | 25.5 | 25.5 | 24.5 | 24.75 | 34300.0 |
| 2000-04-06 | ACAT-DELISTED | Stock | 10.25 | 10.25 | 10.0625 | 10.125 | 7700.0 |
| 2000-04-06 | ACCL-DELISTED | Stock | 33.6199989318848 | 43.6279983520508 | 33.4679985046387 | 38.3779983520508 | 1465900.0 |
| 2000-04-06 | ACE-DELISTED | Stock | 21.88 | 22.0 | 20.31 | 21.06 | 1847300.0 |
| 2000-04-06 | ACF-DELISTED | Stock | 15.25 | 16.44 | 15.25 | 15.75 | 371700.0 |
| 2000-04-06 | ACG-DELISTED | Stock | 7.125 | 7.125 | 7.0 | 7.0 | 52400.0 |
| 2000-04-06 | ACGN-DELISTED | Stock | 2691.6712 | 3116.6712 | 2691.6712 | 2833.3424 | 65400.0 |
| 2000-04-06 | ACH | Stock | 7.375 | 7.4583 | 7.3333 | 7.4583 | 134250.0 |
| 2000-04-06 | ACO-DELISTED | Stock | 13.3125 | 13.75 | 13.3125 | 13.75 | 53200.0 |
| 2000-04-06 | ACS-DELISTED | Stock | 17.9375 | 18.4375 | 17.75 | 18.1875 | 158000.0 |
| 2000-04-06 | ACTA-DELISTED | Stock | 1590.0 | 1640.0 | 1425.0 | 1477.5 | 166500.0 |
| 2000-04-06 | ACTT-DELISTED | Stock | 10.0 | 10.25 | 9.875 | 10.0625 | 28100.0 |
| 2000-04-06 | ACTU-DELISTED | Stock | 49.63 | 49.63 | 43.0 | 43.38 | 393000.0 |
| 2000-04-06 | ACXM-DELISTED | Stock | 30.813 | 31.46806 | 30.7508 | 31.4 | 332754.0 |
| 2000-04-06 | ACY-DELISTED | Stock | 7.0 | 7.12 | 7.0 | 7.06 | 1100.0 |
| 2000-04-06 | AD | Stock | 45.9167 | 46.1667 | 45.1667 | 46.1667 | 346200.0 |
| 2000-04-06 | ADAT-DELISTED | Stock | 223.88 | 234.0 | 209.25 | 225.0 | 5000.0 |
| 2000-04-06 | ADBE | Stock | 27.3438 | 28.6562 | 27.0312 | 28.6562 | 10676000.0 |
| 2000-04-06 | ADC | Stock | 13.75 | 14.0 | 13.75 | 13.875 | 23700.0 |
| 2000-04-06 | ADEP-DELISTED | Stock | 53.12 | 58.75 | 52.5 | 58.75 | 5200.0 |
| 2000-04-06 | ADGF-DELISTED | Stock | 1.53 | 1.59 | 1.5 | 1.59 | 11600.0 |
| 2000-04-06 | ADI | Stock | 76.875 | 79.25 | 75.8125 | 78.8125 | 2423800.0 |
| 2000-04-06 | ADM | Stock | 9.6939 | 9.8639 | 9.5805 | 9.7506 | 1492454.0 |
| 2000-04-06 | ADMP-DELISTED | Stock | 1126.25 | 1179.375 | 1046.5625 | 1158.125 | 1000.0 |
| 2000-04-06 | ADPI-DELISTED | Stock | 7.25 | 7.25 | 7.12 | 7.25 | 17600.0 |
| 2000-04-06 | ADSK | Stock | 11.6484 | 11.75 | 11.1094 | 11.2188 | 2242400.0 |
> showing 50 of 2,734 rows — these rows as CSV