PREVIEW / stock_daily / 2000-04-25
file: by_date/stock_daily/2000/2000-04-25.parquet size: 86 KB rows: 2,747 symbols: 1,711
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-25 | AAPL | Stock | 1.0904 | 1.1496 | 1.0898 | 1.1456 | 391641600.0 |
| 2000-04-25 | MSFT | Stock | 34.375 | 34.75 | 33.8125 | 34.6875 | 159517400.0 |
| 2000-04-25 | NVDA | Stock | 0.1668 | 0.1823 | 0.1664 | 0.1771 | 249696000.0 |
| 2000-04-25 | AMZN | Stock | 2.5906 | 2.7063 | 2.5125 | 2.6219 | 143008000.0 |
| 2000-04-25 | CL | Stock | 29.2812 | 30.0 | 29.0625 | 29.5938 | 5268000.0 |
| 2000-04-25 | A | Stock | 67.686 | 68.3566 | 64.3777 | 64.3777 | 1123293.0 |
| 2000-04-25 | AABA-DELISTED | Stock | 59.375 | 63.5 | 59.375 | 62.25 | 25156400.0 |
| 2000-04-25 | AAI-DELISTED | Stock | 4.2 | 4.38 | 4.16 | 4.38 | 402400.0 |
| 2000-04-25 | AAIC-DELISTED | Stock | 137.5 | 142.5 | 135.0 | 138.75 | 49100.0 |
| 2000-04-25 | AAON | Stock | 1.2291 | 1.2291 | 1.1998 | 1.2218 | 162316.0 |
| 2000-04-25 | ABAX-DELISTED | Stock | 7.0 | 7.25 | 6.9375 | 7.1875 | 35800.0 |
| 2000-04-25 | ABC-DELISTED | Stock | 4.5625 | 4.6875 | 4.546875 | 4.671875 | 862800.0 |
| 2000-04-25 | ABCB | Stock | 8.1053 | 8.1053 | 8.1053 | 8.1053 | 25910.0 |
| 2000-04-25 | ABCW-DELISTED | Stock | 14.06 | 15.25 | 14.06 | 15.25 | 49400.0 |
| 2000-04-25 | ABE-DELISTED | Stock | 14.75 | 15.4375 | 14.75 | 15.4375 | 28600.0 |
| 2000-04-25 | ABFS-DELISTED | Stock | 13.25 | 13.375 | 13.0 | 13.25 | 62900.0 |
| 2000-04-25 | ABK-DELISTED | Stock | 50.38 | 52.5 | 49.38 | 52.13 | 304500.0 |
| 2000-04-25 | ABM | Stock | 12.3438 | 12.625 | 12.2969 | 12.5625 | 77400.0 |
| 2000-04-25 | ABMD-DELISTED | Stock | 16.6562 | 17.0 | 15.875 | 16.812 | 72800.0 |
| 2000-04-25 | ABT | Stock | 17.956 | 18.0121 | 17.5071 | 17.8438 | 5514803.0 |
| 2000-04-25 | ABTL-DELISTED | Stock | 31.41 | 31.88 | 28.13 | 30.31 | 67600.0 |
| 2000-04-25 | ABV-DELISTED | Stock | 13.69 | 14.13 | 13.69 | 14.0 | 43400.0 |
| 2000-04-25 | ABX-DELISTED | Stock | 17.095 | 17.22 | 16.656 | 16.656 | 1478009.0 |
| 2000-04-25 | ACAS-DELISTED | Stock | 24.21875 | 24.5 | 23.5625 | 24.375 | 41400.0 |
| 2000-04-25 | ACAT-DELISTED | Stock | 10.0625 | 10.0625 | 9.9375 | 10.0 | 19500.0 |
| 2000-04-25 | ACCL-DELISTED | Stock | 22.628999710083 | 26.7919998168945 | 22.628999710083 | 26.4300003051758 | 240000.0 |
| 2000-04-25 | ACE-DELISTED | Stock | 24.0 | 25.5 | 23.625 | 25.25 | 1479300.0 |
| 2000-04-25 | ACF-DELISTED | Stock | 18.5 | 19.94 | 18.25 | 19.88 | 1244300.0 |
| 2000-04-25 | ACG-DELISTED | Stock | 7.0625 | 7.125 | 7.0 | 7.0 | 79300.0 |
| 2000-04-25 | ACGN-DELISTED | Stock | 2125.0 | 2337.5 | 1841.6712 | 2125.0 | 19900.0 |
| 2000-04-25 | ACH | Stock | 7.75 | 8.0 | 7.7083 | 7.9583 | 58050.0 |
| 2000-04-25 | ACO-DELISTED | Stock | 13.375 | 13.6875 | 13.375 | 13.6875 | 20200.0 |
| 2000-04-25 | ACS-DELISTED | Stock | 17.0625 | 18.0313 | 16.125 | 16.5625 | 1000900.0 |
| 2000-04-25 | ACTA-DELISTED | Stock | 791.25 | 840.0 | 768.75 | 815.0 | 156300.0 |
| 2000-04-25 | ACTT-DELISTED | Stock | 7.0 | 8.6875 | 7.0 | 8.25 | 63800.0 |
| 2000-04-25 | ACTU-DELISTED | Stock | 28.88 | 29.13 | 25.63 | 25.88 | 233600.0 |
| 2000-04-25 | ACXM-DELISTED | Stock | 27.25 | 30.0 | 27.25 | 29.5 | 173400.0 |
| 2000-04-25 | ACY-DELISTED | Stock | 7.62 | 7.62 | 7.38 | 7.38 | 1100.0 |
| 2000-04-25 | AD | Stock | 41.0833 | 42.0 | 40.75 | 41.7917 | 334650.0 |
| 2000-04-25 | ADAT-DELISTED | Stock | 153.0 | 182.25 | 151.88 | 182.25 | 13000.0 |
| 2000-04-25 | ADBE | Stock | 26.7031 | 30.375 | 26.0 | 30.0 | 14261600.0 |
| 2000-04-25 | ADC | Stock | 13.875 | 14.375 | 13.8125 | 14.1875 | 10600.0 |
| 2000-04-25 | ADEP-DELISTED | Stock | 47.5 | 55.0 | 47.5 | 52.19 | 6100.0 |
| 2000-04-25 | ADGF-DELISTED | Stock | 1.5 | 1.53 | 1.44 | 1.53 | 68100.0 |
| 2000-04-25 | ADI | Stock | 62.25 | 66.5 | 62.0 | 66.375 | 2780000.0 |
| 2000-04-25 | ADM | Stock | 8.7868 | 9.0136 | 8.7868 | 8.9002 | 1062148.0 |
| 2000-04-25 | ADMP-DELISTED | Stock | 1190.0 | 1211.25 | 1147.5 | 1190.0 | 300.0 |
| 2000-04-25 | ADPI-DELISTED | Stock | 7.5 | 7.5 | 7.5 | 7.5 | 1300.0 |
| 2000-04-25 | ADSK | Stock | 9.0312 | 9.7344 | 9.0312 | 9.6406 | 1380000.0 |
| 2000-04-25 | ADTN | Stock | 31.6875 | 34.0 | 30.9062 | 32.9375 | 314600.0 |
> showing 50 of 2,747 rows — these rows as CSV