PREVIEW / stock_daily / 2000-05-02
file: by_date/stock_daily/2000/2000-05-02.parquet size: 85 KB rows: 2,735 symbols: 1,696
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 |
|---|---|---|---|---|---|---|---|
| 2000-05-02 | AAPL | Stock | 1.1004 | 1.1272 | 1.0491 | 1.0525 | 236432000.0 |
| 2000-05-02 | MSFT | Stock | 36.4062 | 36.75 | 34.75 | 34.9375 | 97716200.0 |
| 2000-05-02 | NVDA | Stock | 0.1917 | 0.2029 | 0.1789 | 0.1842 | 234000000.0 |
| 2000-05-02 | AMZN | Stock | 2.9594 | 3.0 | 2.7938 | 2.8063 | 148558000.0 |
| 2000-05-02 | CL | Stock | 27.5625 | 28.4062 | 27.4688 | 28.0625 | 2553600.0 |
| 2000-05-02 | A | Stock | 70.279 | 74.4814 | 69.6978 | 72.0784 | 4259426.0 |
| 2000-05-02 | AABA-DELISTED | Stock | 64.5625 | 65.75 | 60.8125 | 61.28125 | 13658200.0 |
| 2000-05-02 | AAI-DELISTED | Stock | 4.31 | 4.56 | 4.19 | 4.56 | 707000.0 |
| 2000-05-02 | AAIC-DELISTED | Stock | 158.75 | 163.75 | 150.0 | 150.0 | 108700.0 |
| 2000-05-02 | AAME | Stock | 2.625 | 2.6875 | 2.625 | 2.6875 | 7500.0 |
| 2000-05-02 | AAON | Stock | 1.2803 | 1.2803 | 1.1706 | 1.2071 | 621928.0 |
| 2000-05-02 | ABAX-DELISTED | Stock | 7.0 | 7.0 | 6.75 | 6.875 | 69200.0 |
| 2000-05-02 | ABC-DELISTED | Stock | 4.875 | 4.875 | 4.515625 | 4.515625 | 808000.0 |
| 2000-05-02 | ABCW-DELISTED | Stock | 15.06 | 15.38 | 14.939 | 15.0 | 59200.0 |
| 2000-05-02 | ABE-DELISTED | Stock | 15.5625 | 15.5625 | 15.5 | 15.5 | 26100.0 |
| 2000-05-02 | ABFS-DELISTED | Stock | 13.40625 | 13.625 | 12.875 | 13.0 | 104200.0 |
| 2000-05-02 | ABK-DELISTED | Stock | 47.75 | 47.75 | 46.94 | 47.06 | 229400.0 |
| 2000-05-02 | ABM | Stock | 12.6562 | 12.6875 | 12.5625 | 12.6875 | 68400.0 |
| 2000-05-02 | ABMD-DELISTED | Stock | 17.938 | 17.938 | 16.938 | 17.38 | 114200.0 |
| 2000-05-02 | ABT | Stock | 16.8899 | 17.2266 | 16.4971 | 17.1424 | 8389825.0 |
| 2000-05-02 | ABTL-DELISTED | Stock | 34.06 | 35.0 | 32.5 | 32.97 | 23400.0 |
| 2000-05-02 | ABV-DELISTED | Stock | 14.75 | 15.12 | 14.75 | 15.02 | 95300.0 |
| 2000-05-02 | ABX-DELISTED | Stock | 17.1875 | 18.625 | 17.125 | 18.625 | 4142000.0 |
| 2000-05-02 | ACAS-DELISTED | Stock | 23.813 | 24.1263 | 22.873 | 23.437 | 71408.0 |
| 2000-05-02 | ACAT-DELISTED | Stock | 10.0 | 10.25 | 10.0 | 10.094 | 18300.0 |
| 2000-05-02 | ACCL-DELISTED | Stock | 31.8500003814697 | 34.6669998168945 | 30.5939998626709 | 30.8199996948242 | 231900.0 |
| 2000-05-02 | ACE-DELISTED | Stock | 25.5625 | 25.75 | 23.4375 | 25.0 | 1642000.0 |
| 2000-05-02 | ACF-DELISTED | Stock | 19.44 | 19.44 | 18.13 | 18.88 | 288400.0 |
| 2000-05-02 | ACG-DELISTED | Stock | 6.9375 | 7.0625 | 6.9375 | 7.0 | 59600.0 |
| 2000-05-02 | ACGN-DELISTED | Stock | 2408.3288 | 2408.3288 | 1700.0 | 2408.3288 | 120900.0 |
| 2000-05-02 | ACH | Stock | 8.0417 | 8.0417 | 7.7917 | 7.875 | 63450.0 |
| 2000-05-02 | ACO-DELISTED | Stock | 17.0 | 17.6875 | 16.6875 | 16.6875 | 286400.0 |
| 2000-05-02 | ACS-DELISTED | Stock | 17.0625 | 17.1875 | 16.875 | 17.1563 | 292000.0 |
| 2000-05-02 | ACTA-DELISTED | Stock | 876.25 | 985.0 | 856.25 | 857.5 | 236000.0 |
| 2000-05-02 | ACTT-DELISTED | Stock | 8.8438 | 8.875 | 8.8125 | 8.875 | 4200.0 |
| 2000-05-02 | ACTU-DELISTED | Stock | 32.44 | 32.75 | 29.75 | 30.25 | 143800.0 |
| 2000-05-02 | ACXM-DELISTED | Stock | 29.5 | 30.0 | 27.63 | 28.25 | 752093.0 |
| 2000-05-02 | ACY-DELISTED | Stock | 7.75 | 7.75 | 7.75 | 7.75 | 200.0 |
| 2000-05-02 | AD | Stock | 41.8333 | 42.25 | 40.75 | 41.5833 | 528000.0 |
| 2000-05-02 | ADAT-DELISTED | Stock | 167.63 | 174.38 | 162.0 | 162.0 | 5400.0 |
| 2000-05-02 | ADBE | Stock | 32.1562 | 32.1875 | 28.8125 | 28.875 | 6946800.0 |
| 2000-05-02 | ADC | Stock | 14.4375 | 14.875 | 14.1875 | 14.875 | 11800.0 |
| 2000-05-02 | ADEP-DELISTED | Stock | 60.0 | 62.5 | 58.12 | 62.5 | 14800.0 |
| 2000-05-02 | ADGF-DELISTED | Stock | 1.53 | 1.56 | 1.44 | 1.53 | 26800.0 |
| 2000-05-02 | ADI | Stock | 77.75 | 79.25 | 71.3125 | 71.3125 | 1476600.0 |
| 2000-05-02 | ADM | Stock | 9.1837 | 9.4671 | 9.0703 | 9.3537 | 1460261.0 |
| 2000-05-02 | ADMP-DELISTED | Stock | 1190.0 | 1232.5 | 1168.75 | 1190.0 | 100.0 |
| 2000-05-02 | ADPI-DELISTED | Stock | 8.12 | 8.25 | 8.0 | 8.25 | 7000.0 |
| 2000-05-02 | ADSK | Stock | 10.0781 | 10.1406 | 9.625 | 9.7656 | 1161200.0 |
| 2000-05-02 | ADTN | Stock | 36.125 | 36.125 | 33.0 | 33.0312 | 254800.0 |
> showing 50 of 2,735 rows — these rows as CSV