PREVIEW / stock_daily / 2000-04-10
file: by_date/stock_daily/2000/2000-04-10.parquet size: 86 KB rows: 2,743 symbols: 1,711
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-10 | AAPL | Stock | 1.1758 | 1.1853 | 1.1138 | 1.1161 | 212262400.0 |
| 2000-04-10 | MSFT | Stock | 44.3125 | 44.3125 | 43.0 | 43.0312 | 60685400.0 |
| 2000-04-10 | NVDA | Stock | 0.2173 | 0.2299 | 0.1908 | 0.1948 | 395280000.0 |
| 2000-04-10 | AMZN | Stock | 3.3625 | 3.4219 | 3.1625 | 3.1688 | 90472000.0 |
| 2000-04-10 | CL | Stock | 29.0 | 30.4375 | 28.9375 | 30.125 | 4362600.0 |
| 2000-04-10 | A | Stock | 87.2675 | 87.2675 | 75.3755 | 76.6273 | 2956071.0 |
| 2000-04-10 | AABA-DELISTED | Stock | 76.4375 | 76.5 | 70.5 | 70.96875 | 24860000.0 |
| 2000-04-10 | AAI-DELISTED | Stock | 4.72 | 5.0 | 4.69 | 4.81 | 679400.0 |
| 2000-04-10 | AAIC-DELISTED | Stock | 196.25 | 205.0 | 192.5 | 195.0 | 59500.0 |
| 2000-04-10 | AAME | Stock | 2.9375 | 2.9375 | 2.75 | 2.75 | 500.0 |
| 2000-04-10 | AAON | Stock | 1.1596 | 1.1669 | 1.1376 | 1.1413 | 287044.0 |
| 2000-04-10 | ABAX-DELISTED | Stock | 8.25 | 8.25 | 7.625 | 7.8125 | 27200.0 |
| 2000-04-10 | ABC-DELISTED | Stock | 4.171875 | 4.21875 | 3.890625 | 3.890625 | 379200.0 |
| 2000-04-10 | ABCB | Stock | 8.232 | 8.3586 | 8.2067 | 8.3586 | 13202.0 |
| 2000-04-10 | ABCW-DELISTED | Stock | 15.75 | 15.88 | 14.25 | 14.5 | 42800.0 |
| 2000-04-10 | ABE-DELISTED | Stock | 17.5625 | 17.875 | 17.5 | 17.75 | 23300.0 |
| 2000-04-10 | ABFS-DELISTED | Stock | 12.625 | 13.0 | 12.625 | 12.875 | 79400.0 |
| 2000-04-10 | ABK-DELISTED | Stock | 50.75 | 52.25 | 49.31 | 51.56 | 374000.0 |
| 2000-04-10 | ABM | Stock | 11.6562 | 11.7812 | 11.4688 | 11.5938 | 116400.0 |
| 2000-04-10 | ABMD-DELISTED | Stock | 20.88 | 21.25 | 20.0 | 20.12 | 77000.0 |
| 2000-04-10 | ABT | Stock | 16.2727 | 17.0582 | 15.964 | 16.6374 | 11166162.0 |
| 2000-04-10 | ABTL-DELISTED | Stock | 40.31 | 40.31 | 35.0 | 35.78 | 59500.0 |
| 2000-04-10 | ABV-DELISTED | Stock | 16.38 | 16.88 | 16.25 | 16.62 | 60900.0 |
| 2000-04-10 | ABX-DELISTED | Stock | 16.625 | 16.75 | 16.1875 | 16.5 | 1034100.0 |
| 2000-04-10 | ACAS-DELISTED | Stock | 25.5 | 26.0 | 25.125 | 25.5 | 36800.0 |
| 2000-04-10 | ACAT-DELISTED | Stock | 10.063 | 10.126 | 10.063 | 10.063 | 12200.0 |
| 2000-04-10 | ACCL-DELISTED | Stock | 37.7099990844727 | 37.8349990844727 | 31.4080009460449 | 31.4080009460449 | 227000.0 |
| 2000-04-10 | ACE-DELISTED | Stock | 21.375 | 21.625 | 21.125 | 21.625 | 654200.0 |
| 2000-04-10 | ACF-DELISTED | Stock | 16.0 | 16.25 | 15.94 | 16.06 | 389900.0 |
| 2000-04-10 | ACG-DELISTED | Stock | 7.125 | 7.1875 | 7.0625 | 7.0625 | 168300.0 |
| 2000-04-10 | ACGN-DELISTED | Stock | 3470.8424 | 3895.8424 | 3400.0 | 3470.8424 | 114100.0 |
| 2000-04-10 | ACH | Stock | 7.7083 | 7.7083 | 7.5 | 7.5833 | 45450.0 |
| 2000-04-10 | ACO-DELISTED | Stock | 13.5625 | 13.625 | 13.375 | 13.375 | 11900.0 |
| 2000-04-10 | ACS-DELISTED | Stock | 18.3125 | 18.4375 | 17.875 | 18.0625 | 156000.0 |
| 2000-04-10 | ACTA-DELISTED | Stock | 1481.25 | 1482.5 | 1250.0 | 1280.0 | 282300.0 |
| 2000-04-10 | ACTT-DELISTED | Stock | 10.1875 | 10.1875 | 9.75 | 9.875 | 11800.0 |
| 2000-04-10 | ACTU-DELISTED | Stock | 47.25 | 47.94 | 39.88 | 39.94 | 139700.0 |
| 2000-04-10 | ACXM-DELISTED | Stock | 30.4375 | 30.625 | 28.6875 | 29.75 | 642600.0 |
| 2000-04-10 | ACY-DELISTED | Stock | 7.25 | 7.38 | 7.25 | 7.38 | 2900.0 |
| 2000-04-10 | AD | Stock | 46.8333 | 46.875 | 45.6667 | 46.125 | 199950.0 |
| 2000-04-10 | ADAT-DELISTED | Stock | 227.25 | 228.37 | 193.5 | 200.25 | 11700.0 |
| 2000-04-10 | ADBE | Stock | 30.711 | 31.125 | 29.0 | 29.2969 | 6682800.0 |
| 2000-04-10 | ADC | Stock | 14.1875 | 14.25 | 13.8125 | 13.8125 | 11200.0 |
| 2000-04-10 | ADEP-DELISTED | Stock | 57.66 | 58.75 | 55.0 | 55.0 | 2000.0 |
| 2000-04-10 | ADGF-DELISTED | Stock | 1.59 | 1.69 | 1.53 | 1.53 | 31300.0 |
| 2000-04-10 | ADI | Stock | 80.0 | 82.125 | 71.0 | 71.0 | 2290900.0 |
| 2000-04-10 | ADM | Stock | 9.6372 | 10.2041 | 9.5805 | 10.0907 | 2168507.0 |
| 2000-04-10 | ADMP-DELISTED | Stock | 1142.1875 | 1168.75 | 1083.75 | 1105.0 | 200.0 |
| 2000-04-10 | ADPI-DELISTED | Stock | 7.19 | 7.56 | 7.19 | 7.56 | 14800.0 |
| 2000-04-10 | ADSK | Stock | 11.4688 | 11.7812 | 11.0625 | 11.0781 | 931200.0 |
> showing 50 of 2,743 rows — these rows as CSV