PREVIEW / stock_daily / 2000-04-12
file: by_date/stock_daily/2000/2000-04-12.parquet size: 86 KB rows: 2,743 symbols: 1,712
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-12 | AAPL | Stock | 1.0625 | 1.0625 | 0.9364 | 0.9754 | 941136000.0 |
| 2000-04-12 | MSFT | Stock | 41.0625 | 41.125 | 39.375 | 39.6875 | 153003800.0 |
| 2000-04-12 | NVDA | Stock | 0.1835 | 0.1875 | 0.1635 | 0.1642 | 313440000.0 |
| 2000-04-12 | AMZN | Stock | 3.2 | 3.2188 | 2.8125 | 2.8188 | 173910000.0 |
| 2000-04-12 | CL | Stock | 31.3125 | 32.625 | 30.9375 | 31.0 | 6154800.0 |
| 2000-04-12 | A | Stock | 70.1001 | 70.9943 | 59.3705 | 61.5165 | 4351555.0 |
| 2000-04-12 | AABA-DELISTED | Stock | 68.3125 | 71.46875 | 65.25 | 68.09375 | 29695800.0 |
| 2000-04-12 | AAI-DELISTED | Stock | 4.69 | 4.72 | 4.25 | 4.25 | 649600.0 |
| 2000-04-12 | AAIC-DELISTED | Stock | 176.25 | 180.0 | 162.5 | 162.5 | 153400.0 |
| 2000-04-12 | AAON | Stock | 1.1486 | 1.1486 | 1.134 | 1.134 | 136687.0 |
| 2000-04-12 | ABAX-DELISTED | Stock | 8.0 | 8.0 | 7.25 | 7.25 | 38500.0 |
| 2000-04-12 | ABC-DELISTED | Stock | 4.25 | 4.40625 | 4.1875 | 4.359375 | 551600.0 |
| 2000-04-12 | ABCB | Stock | 8.8146 | 8.9159 | 8.5613 | 8.5613 | 9500.0 |
| 2000-04-12 | ABCW-DELISTED | Stock | 14.75 | 15.06 | 14.749 | 15.06 | 22600.0 |
| 2000-04-12 | ABE-DELISTED | Stock | 17.375 | 17.375 | 16.75 | 16.75 | 13900.0 |
| 2000-04-12 | ABFS-DELISTED | Stock | 12.5 | 13.1875 | 12.125 | 12.875 | 224900.0 |
| 2000-04-12 | ABK-DELISTED | Stock | 49.88 | 52.69 | 49.81 | 52.25 | 277000.0 |
| 2000-04-12 | ABM | Stock | 11.6875 | 11.875 | 11.6562 | 11.7812 | 43600.0 |
| 2000-04-12 | ABMD-DELISTED | Stock | 19.438 | 19.438 | 16.438 | 16.8 | 114600.0 |
| 2000-04-12 | ABT | Stock | 17.3949 | 17.9841 | 17.1705 | 17.7877 | 15842250.0 |
| 2000-04-12 | ABTL-DELISTED | Stock | 32.5 | 35.0 | 31.88 | 32.5 | 29800.0 |
| 2000-04-12 | ABV-DELISTED | Stock | 16.38 | 16.69 | 16.31 | 16.5 | 90700.0 |
| 2000-04-12 | ABX-DELISTED | Stock | 16.3125 | 16.875 | 16.25 | 16.25 | 1361900.0 |
| 2000-04-12 | ACAS-DELISTED | Stock | 25.125 | 25.5 | 24.5625 | 25.125 | 63900.0 |
| 2000-04-12 | ACAT-DELISTED | Stock | 10.063 | 10.126 | 10.0 | 10.063 | 56598.0 |
| 2000-04-12 | ACCL-DELISTED | Stock | 27.6000003814697 | 28.6019992828369 | 23.8959999084473 | 25.5249996185303 | 343000.0 |
| 2000-04-12 | ACE-DELISTED | Stock | 21.13 | 22.44 | 21.13 | 21.56 | 1151500.0 |
| 2000-04-12 | ACF-DELISTED | Stock | 16.56 | 17.25 | 16.5 | 16.81 | 481300.0 |
| 2000-04-12 | ACG-DELISTED | Stock | 7.1875 | 7.1875 | 7.0625 | 7.0625 | 121200.0 |
| 2000-04-12 | ACGN-DELISTED | Stock | 2975.0 | 3045.8424 | 2266.6712 | 2833.3424 | 94300.0 |
| 2000-04-12 | ACH | Stock | 7.7083 | 7.75 | 7.6667 | 7.6667 | 75900.0 |
| 2000-04-12 | ACO-DELISTED | Stock | 13.1875 | 13.5 | 13.1875 | 13.25 | 18200.0 |
| 2000-04-12 | ACS-DELISTED | Stock | 18.0 | 18.625 | 17.375 | 17.375 | 354000.0 |
| 2000-04-12 | ACTA-DELISTED | Stock | 1137.5 | 1172.5 | 940.0 | 942.5 | 366900.0 |
| 2000-04-12 | ACTT-DELISTED | Stock | 9.75 | 10.0 | 9.125 | 9.875 | 33800.0 |
| 2000-04-12 | ACTU-DELISTED | Stock | 41.0 | 41.0 | 37.5 | 38.38 | 328600.0 |
| 2000-04-12 | ACXM-DELISTED | Stock | 28.1875 | 28.5625 | 27.75 | 28.25 | 411000.0 |
| 2000-04-12 | ACY-DELISTED | Stock | 7.25 | 7.62 | 7.25 | 7.38 | 7900.0 |
| 2000-04-12 | AD | Stock | 44.1667 | 44.2917 | 42.9167 | 43.25 | 205200.0 |
| 2000-04-12 | ADAT-DELISTED | Stock | 193.5 | 200.25 | 178.88 | 180.0 | 13300.0 |
| 2000-04-12 | ADBE | Stock | 30.0 | 30.25 | 27.5 | 28.0156 | 10696800.0 |
| 2000-04-12 | ADC | Stock | 13.875 | 14.0625 | 13.8125 | 14.0 | 6200.0 |
| 2000-04-12 | ADEP-DELISTED | Stock | 53.12 | 55.0 | 53.12 | 55.0 | 18200.0 |
| 2000-04-12 | ADGF-DELISTED | Stock | 1.56 | 1.63 | 1.5 | 1.56 | 25600.0 |
| 2000-04-12 | ADI | Stock | 66.375 | 67.625 | 60.9375 | 62.25 | 4895900.0 |
| 2000-04-12 | ADM | Stock | 10.034 | 10.2608 | 9.8639 | 9.8639 | 1262362.0 |
| 2000-04-12 | ADMP-DELISTED | Stock | 1020.0 | 1094.375 | 977.5 | 1030.625 | 200.0 |
| 2000-04-12 | ADPI-DELISTED | Stock | 7.25 | 7.75 | 7.12 | 7.25 | 26900.0 |
| 2000-04-12 | ADSK | Stock | 10.7188 | 10.9688 | 9.5938 | 9.7344 | 4786800.0 |
| 2000-04-12 | ADTN | Stock | 32.7188 | 33.0625 | 28.0938 | 28.125 | 385600.0 |
> showing 50 of 2,743 rows — these rows as CSV