PREVIEW / stock_daily / 2000-04-11
file: by_date/stock_daily/2000/2000-04-11.parquet size: 86 KB rows: 2,753 symbols: 1,725
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-11 | AAPL | Stock | 1.1027 | 1.115 | 1.0541 | 1.0664 | 541822400.0 |
| 2000-04-11 | MSFT | Stock | 42.5625 | 43.0312 | 41.75 | 41.9375 | 71961800.0 |
| 2000-04-11 | NVDA | Stock | 0.1812 | 0.1979 | 0.1667 | 0.1832 | 457584000.0 |
| 2000-04-11 | AMZN | Stock | 3.125 | 3.3 | 3.0625 | 3.1688 | 94132000.0 |
| 2000-04-11 | CL | Stock | 30.4375 | 31.4375 | 30.375 | 31.3125 | 5006600.0 |
| 2000-04-11 | A | Stock | 72.2461 | 75.0179 | 71.2178 | 72.2014 | 1896107.0 |
| 2000-04-11 | AABA-DELISTED | Stock | 69.78125 | 71.25 | 66.25 | 66.75 | 28853600.0 |
| 2000-04-11 | AAI-DELISTED | Stock | 4.8 | 4.88 | 4.5 | 4.81 | 485300.0 |
| 2000-04-11 | AAIC-DELISTED | Stock | 191.25 | 192.5 | 177.5 | 180.0 | 130700.0 |
| 2000-04-11 | AAME | Stock | 2.75 | 2.8125 | 2.75 | 2.8125 | 20000.0 |
| 2000-04-11 | AAON | Stock | 1.1413 | 1.1669 | 1.1413 | 1.1449 | 498909.0 |
| 2000-04-11 | ABAX-DELISTED | Stock | 8.0 | 8.0 | 7.5 | 7.5 | 33600.0 |
| 2000-04-11 | ABC-DELISTED | Stock | 4.0625 | 4.3125 | 4.0625 | 4.265625 | 638400.0 |
| 2000-04-11 | ABCB | Stock | 8.5106 | 8.6119 | 8.4093 | 8.5106 | 11227.0 |
| 2000-04-11 | ABCW-DELISTED | Stock | 14.5 | 15.0 | 14.5 | 14.75 | 26900.0 |
| 2000-04-11 | ABE-DELISTED | Stock | 17.75 | 17.75 | 17.1875 | 17.375 | 36500.0 |
| 2000-04-11 | ABFS-DELISTED | Stock | 12.875 | 13.0 | 12.0 | 12.1875 | 152100.0 |
| 2000-04-11 | ABK-DELISTED | Stock | 51.56 | 51.69 | 49.5 | 49.81 | 235800.0 |
| 2000-04-11 | ABM | Stock | 11.625 | 11.6562 | 11.5312 | 11.625 | 76000.0 |
| 2000-04-11 | ABMD-DELISTED | Stock | 20.188 | 20.188 | 18.5 | 19.438 | 118800.0 |
| 2000-04-11 | ABT | Stock | 16.5813 | 17.2827 | 16.5813 | 17.0863 | 8703926.0 |
| 2000-04-11 | ABTL-DELISTED | Stock | 34.06 | 35.0 | 31.88 | 32.81 | 45900.0 |
| 2000-04-11 | ABV-DELISTED | Stock | 16.38 | 16.44 | 16.19 | 16.38 | 133700.0 |
| 2000-04-11 | ABX-DELISTED | Stock | 16.625 | 16.8125 | 16.4375 | 16.5 | 1352400.0 |
| 2000-04-11 | ACAS-DELISTED | Stock | 25.75 | 25.75 | 24.625 | 25.0625 | 59800.0 |
| 2000-04-11 | ACAT-DELISTED | Stock | 10.0625 | 10.125 | 10.0 | 10.125 | 32100.0 |
| 2000-04-11 | ACCL-DELISTED | Stock | 30.3600006103516 | 31.5890007019043 | 27.69700050354 | 28.6019992828369 | 430700.0 |
| 2000-04-11 | ACE-DELISTED | Stock | 21.375 | 21.5 | 21.0 | 21.0 | 627600.0 |
| 2000-04-11 | ACF-DELISTED | Stock | 16.13 | 16.75 | 15.69 | 16.56 | 335500.0 |
| 2000-04-11 | ACG-DELISTED | Stock | 7.1875 | 7.1875 | 7.0625 | 7.125 | 110600.0 |
| 2000-04-11 | ACGN-DELISTED | Stock | 3683.3424 | 3683.3424 | 2975.0 | 3045.8424 | 24500.0 |
| 2000-04-11 | ACH | Stock | 7.5833 | 7.625 | 7.5833 | 7.625 | 37800.0 |
| 2000-04-11 | ACO-DELISTED | Stock | 13.375 | 13.5 | 13.25 | 13.25 | 16900.0 |
| 2000-04-11 | ACS-DELISTED | Stock | 18.0625 | 18.3438 | 17.5625 | 17.7813 | 190700.0 |
| 2000-04-11 | ACTA-DELISTED | Stock | 1212.5 | 1220.0 | 1120.0 | 1151.25 | 273500.0 |
| 2000-04-11 | ACTT-DELISTED | Stock | 9.875 | 10.0 | 9.25 | 9.875 | 11600.0 |
| 2000-04-11 | ACTU-DELISTED | Stock | 37.47 | 45.0 | 36.75 | 39.0 | 198400.0 |
| 2000-04-11 | ACXM-DELISTED | Stock | 29.25 | 29.28125 | 27.625 | 28.5 | 446500.0 |
| 2000-04-11 | ACY-DELISTED | Stock | 7.12 | 7.12 | 7.12 | 7.12 | 1000.0 |
| 2000-04-11 | AD | Stock | 46.2917 | 46.2917 | 44.0 | 44.25 | 273450.0 |
| 2000-04-11 | ADAT-DELISTED | Stock | 199.13 | 219.38 | 189.0 | 204.75 | 12300.0 |
| 2000-04-11 | ADBE | Stock | 28.6875 | 30.5 | 27.8438 | 29.875 | 9586000.0 |
| 2000-04-11 | ADC | Stock | 13.8125 | 14.0 | 13.8125 | 13.8125 | 5400.0 |
| 2000-04-11 | ADEP-DELISTED | Stock | 56.56 | 56.56 | 53.75 | 54.38 | 7900.0 |
| 2000-04-11 | ADGF-DELISTED | Stock | 1.56 | 1.63 | 1.5 | 1.63 | 39900.0 |
| 2000-04-11 | ADI | Stock | 71.0 | 71.0625 | 67.0 | 68.25 | 3181000.0 |
| 2000-04-11 | ADM | Stock | 9.9206 | 10.2608 | 9.8073 | 9.9773 | 1736107.0 |
| 2000-04-11 | ADMP-DELISTED | Stock | 1062.5 | 1094.375 | 956.25 | 1089.0625 | 500.0 |
| 2000-04-11 | ADPI-DELISTED | Stock | 7.37 | 7.37 | 7.25 | 7.25 | 500.0 |
| 2000-04-11 | ADSK | Stock | 11.0 | 11.2812 | 10.6562 | 10.7031 | 2308400.0 |
> showing 50 of 2,753 rows — these rows as CSV