PREVIEW / stock_daily / 2000-04-19
file: by_date/stock_daily/2000/2000-04-19.parquet size: 86 KB rows: 2,770 symbols: 1,733
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-19 | AAPL | Stock | 1.1267 | 1.1629 | 1.0692 | 1.0815 | 520150400.0 |
| 2000-04-19 | MSFT | Stock | 40.7188 | 40.75 | 39.0625 | 39.3438 | 53715400.0 |
| 2000-04-19 | NVDA | Stock | 0.1829 | 0.1854 | 0.1667 | 0.1689 | 278352000.0 |
| 2000-04-19 | AMZN | Stock | 2.7656 | 2.7656 | 2.5844 | 2.6719 | 107476000.0 |
| 2000-04-19 | CL | Stock | 28.0 | 28.0 | 26.4062 | 27.8438 | 7988800.0 |
| 2000-04-19 | A | Stock | 62.2318 | 64.333 | 60.0858 | 62.4106 | 2423992.0 |
| 2000-04-19 | AABA-DELISTED | Stock | 64.6875 | 67.25 | 61.0 | 62.9375 | 18326000.0 |
| 2000-04-19 | AAI-DELISTED | Stock | 4.13 | 4.16 | 4.03 | 4.08 | 266400.0 |
| 2000-04-19 | AAIC-DELISTED | Stock | 142.5 | 147.5 | 141.25 | 141.25 | 58000.0 |
| 2000-04-19 | AAME | Stock | 2.625 | 2.6875 | 2.625 | 2.6875 | 9900.0 |
| 2000-04-19 | AAON | Stock | 1.2218 | 1.2327 | 1.1632 | 1.1852 | 784245.0 |
| 2000-04-19 | ABAX-DELISTED | Stock | 7.15625 | 7.3125 | 6.875 | 6.875 | 49600.0 |
| 2000-04-19 | ABC-DELISTED | Stock | 4.515625 | 4.625 | 4.453125 | 4.515625 | 790800.0 |
| 2000-04-19 | ABCB | Stock | 7.9787 | 7.9787 | 7.9787 | 7.9787 | 2961.0 |
| 2000-04-19 | ABCW-DELISTED | Stock | 14.69 | 14.81 | 14.5 | 14.5 | 14600.0 |
| 2000-04-19 | ABE-DELISTED | Stock | 16.125 | 16.125 | 15.625 | 15.625 | 22000.0 |
| 2000-04-19 | ABFS-DELISTED | Stock | 14.125 | 14.1875 | 13.625 | 13.625 | 118500.0 |
| 2000-04-19 | ABK-DELISTED | Stock | 49.88 | 49.88 | 47.63 | 48.31 | 257800.0 |
| 2000-04-19 | ABM | Stock | 11.9375 | 12.0625 | 11.8125 | 12.0 | 42600.0 |
| 2000-04-19 | ABMD-DELISTED | Stock | 16.0313 | 17.5313 | 15.9375 | 16.8 | 111600.0 |
| 2000-04-19 | ABT | Stock | 17.2546 | 17.423 | 16.918 | 17.2266 | 6057016.0 |
| 2000-04-19 | ABTL-DELISTED | Stock | 33.13 | 35.0 | 32.5 | 32.81 | 28400.0 |
| 2000-04-19 | ABV-DELISTED | Stock | 14.37 | 14.75 | 13.31 | 13.62 | 63800.0 |
| 2000-04-19 | ABX-DELISTED | Stock | 16.6875 | 17.1875 | 16.625 | 17.125 | 1741700.0 |
| 2000-04-19 | ACAS-DELISTED | Stock | 25.06 | 25.06 | 22.63 | 22.81 | 68400.0 |
| 2000-04-19 | ACAT-DELISTED | Stock | 9.9375 | 10.0 | 9.9375 | 10.0 | 30300.0 |
| 2000-04-19 | ACCL-DELISTED | Stock | 26.5599994659424 | 26.5659999847412 | 23.443000793457 | 24.4389991760254 | 335300.0 |
| 2000-04-19 | ACE-DELISTED | Stock | 20.875 | 21.0 | 20.375 | 20.5 | 469900.0 |
| 2000-04-19 | ACF-DELISTED | Stock | 17.25 | 17.81 | 16.44 | 16.81 | 475300.0 |
| 2000-04-19 | ACG-DELISTED | Stock | 6.75 | 7.0 | 6.75 | 7.0 | 116400.0 |
| 2000-04-19 | ACGN-DELISTED | Stock | 3187.5 | 3187.5 | 2691.6712 | 2691.6712 | 17200.0 |
| 2000-04-19 | ACH | Stock | 7.9167 | 8.0 | 7.6667 | 7.8333 | 106650.0 |
| 2000-04-19 | ACO-DELISTED | Stock | 12.5 | 13.375 | 12.5 | 13.0625 | 21500.0 |
| 2000-04-19 | ACS-DELISTED | Stock | 18.625 | 19.125 | 18.25 | 18.2813 | 166200.0 |
| 2000-04-19 | ACTA-DELISTED | Stock | 880.0 | 926.25 | 810.0 | 817.5 | 284200.0 |
| 2000-04-19 | ACTT-DELISTED | Stock | 8.6875 | 9.0 | 6.75 | 6.75 | 55600.0 |
| 2000-04-19 | ACTU-DELISTED | Stock | 30.94 | 30.94 | 28.63 | 29.5 | 268200.0 |
| 2000-04-19 | ACXM-DELISTED | Stock | 29.75 | 29.75 | 27.5 | 27.5 | 342900.0 |
| 2000-04-19 | ACY-DELISTED | Stock | 7.0 | 7.0 | 7.0 | 7.0 | 200.0 |
| 2000-04-19 | AD | Stock | 40.6667 | 42.2083 | 40.4167 | 41.0833 | 185850.0 |
| 2000-04-19 | ADAT-DELISTED | Stock | 171.0 | 172.13 | 153.0 | 164.25 | 10700.0 |
| 2000-04-19 | ADBE | Stock | 28.9375 | 29.3125 | 27.9062 | 28.1562 | 5971600.0 |
| 2000-04-19 | ADC | Stock | 13.9375 | 14.125 | 13.9375 | 14.125 | 16500.0 |
| 2000-04-19 | ADEP-DELISTED | Stock | 55.0 | 55.0 | 53.12 | 54.38 | 12200.0 |
| 2000-04-19 | ADGF-DELISTED | Stock | 1.47 | 1.56 | 1.47 | 1.53 | 37300.0 |
| 2000-04-19 | ADI | Stock | 66.5 | 66.875 | 60.125 | 63.0625 | 2686200.0 |
| 2000-04-19 | ADM | Stock | 9.127 | 9.5238 | 8.8435 | 9.0703 | 1658821.0 |
| 2000-04-19 | ADMP-DELISTED | Stock | 1020.0 | 1158.125 | 1020.0 | 1126.25 | 200.0 |
| 2000-04-19 | ADPI-DELISTED | Stock | 7.12 | 7.12 | 6.88 | 6.88 | 10300.0 |
| 2000-04-19 | ADSK | Stock | 9.7422 | 10.2188 | 9.5 | 9.9375 | 1551200.0 |
> showing 50 of 2,770 rows — these rows as CSV