PREVIEW / stock_daily / 2000-04-24
file: by_date/stock_daily/2000/2000-04-24.parquet size: 85 KB rows: 2,742 symbols: 1,709
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-24 | AAPL | Stock | 1.0268 | 1.0759 | 1.0246 | 1.0759 | 443620800.0 |
| 2000-04-24 | MSFT | Stock | 33.625 | 34.0 | 32.5 | 33.3125 | 313645800.0 |
| 2000-04-24 | NVDA | Stock | 0.1583 | 0.1654 | 0.1513 | 0.1596 | 205968000.0 |
| 2000-04-24 | AMZN | Stock | 2.4688 | 2.5781 | 2.2438 | 2.4906 | 133866000.0 |
| 2000-04-24 | CL | Stock | 28.4688 | 29.375 | 28.375 | 29.3125 | 3939600.0 |
| 2000-04-24 | A | Stock | 62.3212 | 66.0765 | 60.8459 | 65.5401 | 1698570.0 |
| 2000-04-24 | AABA-DELISTED | Stock | 57.5 | 59.5625 | 53.5 | 56.9375 | 21974800.0 |
| 2000-04-24 | AAI-DELISTED | Stock | 4.19 | 4.25 | 4.13 | 4.19 | 627300.0 |
| 2000-04-24 | AAIC-DELISTED | Stock | 150.0 | 150.0 | 135.0 | 137.5 | 53200.0 |
| 2000-04-24 | AAME | Stock | 2.625 | 2.625 | 2.625 | 2.625 | 1000.0 |
| 2000-04-24 | AAON | Stock | 1.2254 | 1.2583 | 1.1852 | 1.2291 | 767159.0 |
| 2000-04-24 | ABAX-DELISTED | Stock | 7.25 | 7.25 | 6.75 | 6.875 | 38600.0 |
| 2000-04-24 | ABC-DELISTED | Stock | 4.5 | 4.515625 | 4.375 | 4.46875 | 1112400.0 |
| 2000-04-24 | ABCB | Stock | 7.9787 | 7.9787 | 7.9534 | 7.9534 | 1973.0 |
| 2000-04-24 | ABCW-DELISTED | Stock | 14.47 | 14.47 | 13.69 | 14.13 | 43500.0 |
| 2000-04-24 | ABE-DELISTED | Stock | 15.25 | 15.25 | 14.5625 | 14.75 | 24500.0 |
| 2000-04-24 | ABFS-DELISTED | Stock | 13.125 | 13.5 | 12.625 | 12.875 | 108300.0 |
| 2000-04-24 | ABK-DELISTED | Stock | 48.25 | 50.5 | 48.0 | 50.19 | 471100.0 |
| 2000-04-24 | ABM | Stock | 12.1875 | 12.4062 | 12.0625 | 12.3438 | 44200.0 |
| 2000-04-24 | ABMD-DELISTED | Stock | 17.063 | 17.4688 | 16.88 | 16.938 | 35200.0 |
| 2000-04-24 | ABT | Stock | 17.3949 | 18.0683 | 17.3388 | 17.9841 | 9178864.0 |
| 2000-04-24 | ABTL-DELISTED | Stock | 31.72 | 31.88 | 26.56 | 30.0 | 59200.0 |
| 2000-04-24 | ABV-DELISTED | Stock | 14.06 | 14.06 | 13.5 | 13.69 | 71700.0 |
| 2000-04-24 | ABX-DELISTED | Stock | 17.312 | 17.4991 | 17.063 | 17.188 | 1634002.0 |
| 2000-04-24 | ACAS-DELISTED | Stock | 24.5 | 24.5 | 23.0 | 23.56 | 26500.0 |
| 2000-04-24 | ACAT-DELISTED | Stock | 9.938 | 10.001 | 9.938 | 9.938 | 4900.0 |
| 2000-04-24 | ACCL-DELISTED | Stock | 24.6100006103516 | 24.8910007476807 | 21.1800003051758 | 21.1800003051758 | 500800.0 |
| 2000-04-24 | ACE-DELISTED | Stock | 20.75 | 23.19 | 20.63 | 23.06 | 1016400.0 |
| 2000-04-24 | ACF-DELISTED | Stock | 17.63 | 18.38 | 17.63 | 17.94 | 448500.0 |
| 2000-04-24 | ACG-DELISTED | Stock | 7.0 | 7.125 | 6.9375 | 7.0 | 126400.0 |
| 2000-04-24 | ACGN-DELISTED | Stock | 2479.1712 | 2550.0 | 2125.0 | 2266.6712 | 38500.0 |
| 2000-04-24 | ACH | Stock | 8.0 | 8.0 | 7.5833 | 7.6667 | 37050.0 |
| 2000-04-24 | ACO-DELISTED | Stock | 13.375 | 13.5 | 13.0625 | 13.125 | 9200.0 |
| 2000-04-24 | ACS-DELISTED | Stock | 18.2188 | 18.2188 | 16.6875 | 16.8125 | 399200.0 |
| 2000-04-24 | ACTA-DELISTED | Stock | 790.0 | 805.0 | 697.5 | 757.5 | 224000.0 |
| 2000-04-24 | ACTT-DELISTED | Stock | 7.5 | 7.6875 | 7.0 | 7.0 | 57100.0 |
| 2000-04-24 | ACTU-DELISTED | Stock | 27.38 | 28.75 | 22.88 | 27.94 | 209800.0 |
| 2000-04-24 | ACXM-DELISTED | Stock | 26.131 | 26.874 | 25.202 | 26.75 | 315330.0 |
| 2000-04-24 | ACY-DELISTED | Stock | 7.69 | 7.69 | 7.5 | 7.5 | 2500.0 |
| 2000-04-24 | AD | Stock | 40.5833 | 40.8333 | 39.8333 | 40.4167 | 357900.0 |
| 2000-04-24 | ADAT-DELISTED | Stock | 153.56 | 162.0 | 140.62 | 150.75 | 5800.0 |
| 2000-04-24 | ADBE | Stock | 26.9219 | 28.0 | 24.25 | 26.1875 | 9034800.0 |
| 2000-04-24 | ADC | Stock | 14.0 | 14.125 | 13.875 | 13.875 | 10900.0 |
| 2000-04-24 | ADEP-DELISTED | Stock | 52.66 | 52.66 | 47.5 | 50.0 | 2000.0 |
| 2000-04-24 | ADGF-DELISTED | Stock | 1.53 | 1.53 | 1.47 | 1.53 | 35300.0 |
| 2000-04-24 | ADI | Stock | 63.5 | 64.0 | 60.1875 | 61.5 | 1542300.0 |
| 2000-04-24 | ADM | Stock | 8.8435 | 9.1837 | 8.6168 | 9.0136 | 1995415.0 |
| 2000-04-24 | ADMP-DELISTED | Stock | 1158.125 | 1275.0 | 1020.0 | 1147.5 | 200.0 |
| 2000-04-24 | ADPI-DELISTED | Stock | 7.37 | 7.63 | 7.37 | 7.37 | 1300.0 |
| 2000-04-24 | ADSK | Stock | 9.0312 | 9.2969 | 8.5625 | 9.1094 | 2226000.0 |
> showing 50 of 2,742 rows — these rows as CSV