PREVIEW / stock_daily / 2000-04-13
file: by_date/stock_daily/2000/2000-04-13.parquet size: 86 KB rows: 2,760 symbols: 1,723
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-13 | AAPL | Stock | 0.9955 | 1.0714 | 0.9688 | 1.0162 | 529827200.0 |
| 2000-04-13 | MSFT | Stock | 40.4375 | 41.125 | 39.5 | 39.625 | 94316200.0 |
| 2000-04-13 | NVDA | Stock | 0.1655 | 0.1714 | 0.1544 | 0.1572 | 313296000.0 |
| 2000-04-13 | AMZN | Stock | 2.8938 | 2.9375 | 2.3969 | 2.4 | 213580000.0 |
| 2000-04-13 | CL | Stock | 30.5 | 30.75 | 28.9062 | 29.5 | 5849000.0 |
| 2000-04-13 | A | Stock | 62.9471 | 69.3848 | 62.2318 | 64.3777 | 3736574.0 |
| 2000-04-13 | AABA-DELISTED | Stock | 68.484375 | 74.0625 | 67.15625 | 68.0625 | 28022800.0 |
| 2000-04-13 | AAI-DELISTED | Stock | 4.31 | 4.38 | 4.0 | 4.19 | 340500.0 |
| 2000-04-13 | AAIC-DELISTED | Stock | 162.5 | 162.5 | 147.5 | 151.25 | 152800.0 |
| 2000-04-13 | AAME | Stock | 2.75 | 2.75 | 2.6875 | 2.6875 | 3400.0 |
| 2000-04-13 | AAON | Stock | 1.1486 | 1.2144 | 1.1413 | 1.1925 | 779119.0 |
| 2000-04-13 | ABAX-DELISTED | Stock | 7.5 | 7.5 | 6.875 | 7.1875 | 75200.0 |
| 2000-04-13 | ABC-DELISTED | Stock | 4.34375 | 4.5 | 4.3125 | 4.453125 | 645200.0 |
| 2000-04-13 | ABCB | Stock | 8.5613 | 8.8146 | 8.5613 | 8.5613 | 5058.0 |
| 2000-04-13 | ABCW-DELISTED | Stock | 14.81 | 15.13 | 14.81 | 15.06 | 48200.0 |
| 2000-04-13 | ABE-DELISTED | Stock | 16.5 | 16.75 | 16.4375 | 16.625 | 15600.0 |
| 2000-04-13 | ABFS-DELISTED | Stock | 13.125 | 13.5 | 13.0 | 13.375 | 140500.0 |
| 2000-04-13 | ABK-DELISTED | Stock | 52.25 | 52.88 | 51.06 | 51.5 | 209500.0 |
| 2000-04-13 | ABM | Stock | 11.8438 | 11.9062 | 11.75 | 11.8438 | 48600.0 |
| 2000-04-13 | ABMD-DELISTED | Stock | 17.0 | 17.3438 | 15.51567 | 16.563 | 165400.0 |
| 2000-04-13 | ABT | Stock | 17.6194 | 17.8999 | 17.3107 | 17.5913 | 8913995.0 |
| 2000-04-13 | ABTL-DELISTED | Stock | 32.19 | 32.5 | 30.0 | 30.31 | 49500.0 |
| 2000-04-13 | ABV-DELISTED | Stock | 16.5 | 16.5 | 16.0 | 16.0 | 52500.0 |
| 2000-04-13 | ABX-DELISTED | Stock | 16.313 | 16.4385 | 15.9365 | 16.062 | 1223752.0 |
| 2000-04-13 | ACAS-DELISTED | Stock | 25.37879 | 25.379 | 24.747 | 25.0 | 29502.0 |
| 2000-04-13 | ACAT-DELISTED | Stock | 10.063 | 10.125 | 10.063 | 10.094 | 58500.0 |
| 2000-04-13 | ACCL-DELISTED | Stock | 25.5200004577637 | 27.5160007476807 | 24.6200008392334 | 25.8419990539551 | 300900.0 |
| 2000-04-13 | ACE-DELISTED | Stock | 21.8125 | 22.25 | 21.6875 | 22.0 | 901900.0 |
| 2000-04-13 | ACF-DELISTED | Stock | 16.69 | 16.94 | 15.72 | 16.25 | 311400.0 |
| 2000-04-13 | ACG-DELISTED | Stock | 7.0625 | 7.125 | 7.0 | 7.0 | 62300.0 |
| 2000-04-13 | ACGN-DELISTED | Stock | 2833.3424 | 2833.3424 | 2337.5 | 2337.5 | 37000.0 |
| 2000-04-13 | ACH | Stock | 7.6667 | 7.875 | 7.6667 | 7.8333 | 96900.0 |
| 2000-04-13 | ACO-DELISTED | Stock | 13.25 | 13.5 | 13.25 | 13.375 | 10200.0 |
| 2000-04-13 | ACS-DELISTED | Stock | 17.625 | 19.9375 | 17.4375 | 18.3438 | 255800.0 |
| 2000-04-13 | ACTA-DELISTED | Stock | 998.75 | 1000.0 | 798.75 | 836.25 | 404900.0 |
| 2000-04-13 | ACTT-DELISTED | Stock | 9.75 | 10.125 | 9.375 | 9.375 | 13600.0 |
| 2000-04-13 | ACTU-DELISTED | Stock | 38.81 | 41.0 | 33.0 | 37.38 | 224200.0 |
| 2000-04-13 | ACXM-DELISTED | Stock | 28.31 | 28.5 | 27.38 | 27.81 | 610298.0 |
| 2000-04-13 | ACY-DELISTED | Stock | 7.62 | 7.62 | 7.25 | 7.25 | 2000.0 |
| 2000-04-13 | AD | Stock | 43.25 | 43.3333 | 42.3333 | 42.6667 | 245400.0 |
| 2000-04-13 | ADAT-DELISTED | Stock | 182.25 | 189.0 | 150.75 | 155.25 | 20400.0 |
| 2000-04-13 | ADBE | Stock | 28.332 | 29.5 | 27.0 | 28.3906 | 11635200.0 |
| 2000-04-13 | ADC | Stock | 13.9375 | 13.9375 | 13.375 | 13.75 | 14800.0 |
| 2000-04-13 | ADEP-DELISTED | Stock | 55.31 | 55.31 | 52.5 | 53.75 | 18700.0 |
| 2000-04-13 | ADGF-DELISTED | Stock | 1.56 | 1.63 | 1.5 | 1.63 | 39100.0 |
| 2000-04-13 | ADI | Stock | 64.5 | 67.0 | 62.0 | 62.125 | 3691200.0 |
| 2000-04-13 | ADM | Stock | 9.8639 | 10.2041 | 9.7506 | 10.034 | 1485067.0 |
| 2000-04-13 | ADMP-DELISTED | Stock | 1046.5625 | 1126.25 | 977.5 | 1041.25 | 400.0 |
| 2000-04-13 | ADPI-DELISTED | Stock | 7.75 | 7.88 | 7.63 | 7.81 | 26300.0 |
| 2000-04-13 | ADSK | Stock | 9.875 | 10.5312 | 9.4844 | 9.75 | 2879600.0 |
> showing 50 of 2,760 rows — these rows as CSV