PREVIEW / stock_daily / 2000-05-03
file: by_date/stock_daily/2000/2000-05-03.parquet size: 85 KB rows: 2,700 symbols: 1,673
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 |
|---|---|---|---|---|---|---|---|
| 2000-05-03 | AAPL | Stock | 1.0619 | 1.0826 | 0.9967 | 1.0273 | 489798400.0 |
| 2000-05-03 | MSFT | Stock | 35.1875 | 35.4062 | 34.4062 | 35.2812 | 55354800.0 |
| 2000-05-03 | NVDA | Stock | 0.1831 | 0.1891 | 0.1667 | 0.1812 | 329184000.0 |
| 2000-05-03 | AMZN | Stock | 2.7625 | 2.8281 | 2.65 | 2.7063 | 108496000.0 |
| 2000-05-03 | CL | Stock | 28.0938 | 28.9062 | 27.6562 | 27.75 | 2155800.0 |
| 2000-05-03 | A | Stock | 69.7425 | 70.1001 | 64.1094 | 65.4506 | 2327390.0 |
| 2000-05-03 | AABA-DELISTED | Stock | 60.15625 | 62.375 | 58.03125 | 61.03125 | 14383000.0 |
| 2000-05-03 | AAI-DELISTED | Stock | 4.5 | 4.56 | 4.41 | 4.5 | 472300.0 |
| 2000-05-03 | AAIC-DELISTED | Stock | 152.5 | 155.0 | 140.0 | 140.0 | 40800.0 |
| 2000-05-03 | AAME | Stock | 2.625 | 2.6562 | 2.625 | 2.6562 | 2100.0 |
| 2000-05-03 | AAON | Stock | 1.2144 | 1.2254 | 1.1888 | 1.1962 | 430566.0 |
| 2000-05-03 | ABAX-DELISTED | Stock | 6.75 | 6.84375 | 6.625 | 6.75 | 84700.0 |
| 2000-05-03 | ABC-DELISTED | Stock | 4.578125 | 4.59375 | 4.453125 | 4.515625 | 734000.0 |
| 2000-05-03 | ABCW-DELISTED | Stock | 15.0 | 15.06 | 14.998 | 15.06 | 31600.0 |
| 2000-05-03 | ABE-DELISTED | Stock | 15.5 | 15.5 | 15.125 | 15.125 | 10000.0 |
| 2000-05-03 | ABFS-DELISTED | Stock | 12.9375 | 13.25 | 12.875 | 12.9375 | 103900.0 |
| 2000-05-03 | ABK-DELISTED | Stock | 47.19 | 47.19 | 44.63 | 45.63 | 321800.0 |
| 2000-05-03 | ABM | Stock | 12.625 | 12.6562 | 12.5625 | 12.5938 | 61000.0 |
| 2000-05-03 | ABMD-DELISTED | Stock | 17.5 | 17.88 | 17.375 | 17.62 | 114600.0 |
| 2000-05-03 | ABT | Stock | 17.0302 | 17.1705 | 16.6654 | 16.8899 | 7554897.0 |
| 2000-05-03 | ABTL-DELISTED | Stock | 32.81 | 33.13 | 30.31 | 30.94 | 29700.0 |
| 2000-05-03 | ABV-DELISTED | Stock | 15.12 | 15.12 | 14.56 | 14.75 | 97100.0 |
| 2000-05-03 | ABX-DELISTED | Stock | 18.22 | 18.656 | 17.783 | 18.594 | 3524100.0 |
| 2000-05-03 | ACAS-DELISTED | Stock | 23.46875 | 23.5 | 22.625 | 22.875 | 43800.0 |
| 2000-05-03 | ACAT-DELISTED | Stock | 10.0 | 10.0 | 9.9375 | 10.0 | 10300.0 |
| 2000-05-03 | ACCL-DELISTED | Stock | 29.5900001525879 | 29.5979995727539 | 18.6459999084473 | 20.2749996185303 | 3467300.0 |
| 2000-05-03 | ACE-DELISTED | Stock | 25.0 | 26.0 | 24.69 | 24.94 | 763000.0 |
| 2000-05-03 | ACF-DELISTED | Stock | 18.75 | 18.75 | 17.25 | 17.69 | 472300.0 |
| 2000-05-03 | ACG-DELISTED | Stock | 6.875 | 6.9375 | 6.875 | 6.9375 | 73300.0 |
| 2000-05-03 | ACGN-DELISTED | Stock | 2408.3288 | 2408.3288 | 1770.8288 | 2125.0 | 52600.0 |
| 2000-05-03 | ACH | Stock | 7.875 | 7.9583 | 7.75 | 7.875 | 32850.0 |
| 2000-05-03 | ACO-DELISTED | Stock | 16.625 | 16.8125 | 16.375 | 16.5 | 11800.0 |
| 2000-05-03 | ACS-DELISTED | Stock | 17.0 | 17.0 | 16.2188 | 16.6875 | 187700.0 |
| 2000-05-03 | ACTA-DELISTED | Stock | 847.5 | 865.0 | 760.0 | 792.5 | 233400.0 |
| 2000-05-03 | ACTT-DELISTED | Stock | 8.8125 | 8.8125 | 8.25 | 8.25 | 12900.0 |
| 2000-05-03 | ACTU-DELISTED | Stock | 31.0 | 31.25 | 26.19 | 27.75 | 299500.0 |
| 2000-05-03 | ACXM-DELISTED | Stock | 28.2032 | 28.766 | 26.077 | 28.10935 | 410171.0 |
| 2000-05-03 | ACY-DELISTED | Stock | 7.75 | 7.75 | 7.75 | 7.75 | 100.0 |
| 2000-05-03 | AD | Stock | 42.0 | 42.0 | 41.1667 | 41.4167 | 444450.0 |
| 2000-05-03 | ADAT-DELISTED | Stock | 159.75 | 164.25 | 155.25 | 162.0 | 4300.0 |
| 2000-05-03 | ADBE | Stock | 28.9375 | 29.9062 | 26.0 | 28.1875 | 12529600.0 |
| 2000-05-03 | ADC | Stock | 15.0 | 15.0 | 14.3125 | 14.3125 | 4600.0 |
| 2000-05-03 | ADEP-DELISTED | Stock | 58.13 | 58.75 | 56.25 | 58.44 | 6900.0 |
| 2000-05-03 | ADGF-DELISTED | Stock | 1.55 | 1.63 | 1.53 | 1.56 | 24800.0 |
| 2000-05-03 | ADI | Stock | 73.5 | 73.9375 | 64.5 | 68.25 | 2519700.0 |
| 2000-05-03 | ADM | Stock | 9.3537 | 9.6372 | 9.1837 | 9.2404 | 1564888.0 |
| 2000-05-03 | ADMP-DELISTED | Stock | 1190.0 | 1243.125 | 1126.25 | 1190.0 | 100.0 |
| 2000-05-03 | ADPI-DELISTED | Stock | 8.25 | 8.38 | 8.25 | 8.38 | 2500.0 |
| 2000-05-03 | ADSK | Stock | 9.6562 | 9.6719 | 8.9219 | 9.0312 | 1846800.0 |
| 2000-05-03 | ADTN | Stock | 32.9375 | 34.25 | 32.0 | 34.0938 | 431400.0 |
> showing 50 of 2,700 rows — these rows as CSV