PREVIEW / stock_daily / 2000-05-11
file: by_date/stock_daily/2000/2000-05-11.parquet size: 85 KB rows: 2,726 symbols: 1,693
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 |
|---|---|---|---|---|---|---|---|
| 2000-05-11 | AAPL | Stock | 0.9051 | 0.9308 | 0.8839 | 0.918 | 499744000.0 |
| 2000-05-11 | MSFT | Stock | 33.3125 | 34.0625 | 32.875 | 33.9375 | 58390800.0 |
| 2000-05-11 | NVDA | Stock | 0.1667 | 0.1743 | 0.1645 | 0.1714 | 245904000.0 |
| 2000-05-11 | AMZN | Stock | 2.6969 | 2.7875 | 2.5469 | 2.7438 | 111616000.0 |
| 2000-05-11 | CL | Stock | 29.5 | 30.375 | 29.3125 | 30.0938 | 4046600.0 |
| 2000-05-11 | A | Stock | 55.4363 | 56.7775 | 54.3634 | 54.7657 | 1681934.0 |
| 2000-05-11 | AABA-DELISTED | Stock | 60.90625 | 63.0 | 59.75 | 62.65625 | 14962800.0 |
| 2000-05-11 | AAI-DELISTED | Stock | 4.47 | 4.63 | 4.44 | 4.63 | 161900.0 |
| 2000-05-11 | AAIC-DELISTED | Stock | 128.75 | 130.0 | 125.0 | 127.5 | 95200.0 |
| 2000-05-11 | AAME | Stock | 2.625 | 2.625 | 2.625 | 2.625 | 100.0 |
| 2000-05-11 | AAON | Stock | 1.1888 | 1.2291 | 1.1888 | 1.1925 | 1160135.0 |
| 2000-05-11 | ABAX-DELISTED | Stock | 5.1875 | 5.875 | 5.125 | 5.875 | 108800.0 |
| 2000-05-11 | ABC-DELISTED | Stock | 4.546875 | 4.625 | 4.515625 | 4.546875 | 548400.0 |
| 2000-05-11 | ABCB | Stock | 8.1053 | 8.2067 | 8.1053 | 8.2067 | 8143.0 |
| 2000-05-11 | ABCW-DELISTED | Stock | 15.5 | 15.63 | 15.5 | 15.63 | 52200.0 |
| 2000-05-11 | ABE-DELISTED | Stock | 14.375 | 14.375 | 14.125 | 14.125 | 5100.0 |
| 2000-05-11 | ABFS-DELISTED | Stock | 12.3125 | 12.6875 | 11.6875 | 12.0 | 87400.0 |
| 2000-05-11 | ABK-DELISTED | Stock | 45.56 | 47.63 | 45.56 | 47.0 | 300600.0 |
| 2000-05-11 | ABM | Stock | 11.8125 | 11.9688 | 11.7188 | 11.9688 | 76200.0 |
| 2000-05-11 | ABMD-DELISTED | Stock | 20.0 | 21.0 | 19.88 | 20.1562 | 56800.0 |
| 2000-05-11 | ABT | Stock | 17.451 | 17.451 | 16.918 | 16.9741 | 6419234.0 |
| 2000-05-11 | ABTL-DELISTED | Stock | 31.25 | 32.5 | 31.25 | 32.34 | 22400.0 |
| 2000-05-11 | ABV-DELISTED | Stock | 13.12 | 13.25 | 13.0 | 13.06 | 503400.0 |
| 2000-05-11 | ABX-DELISTED | Stock | 18.3125 | 18.5 | 17.9375 | 18.25 | 1025200.0 |
| 2000-05-11 | ACAS-DELISTED | Stock | 22.0 | 22.5 | 21.97 | 22.31 | 92000.0 |
| 2000-05-11 | ACAT-DELISTED | Stock | 10.0 | 10.125 | 10.0 | 10.0 | 9300.0 |
| 2000-05-11 | ACCL-DELISTED | Stock | 20.0900001525879 | 20.0939998626709 | 17.378999710083 | 18.193000793457 | 522200.0 |
| 2000-05-11 | ACE-DELISTED | Stock | 25.5 | 26.1875 | 25.5 | 26.0 | 789900.0 |
| 2000-05-11 | ACF-DELISTED | Stock | 18.13 | 19.25 | 18.13 | 18.44 | 592400.0 |
| 2000-05-11 | ACG-DELISTED | Stock | 6.5625 | 6.6875 | 6.5625 | 6.625 | 78200.0 |
| 2000-05-11 | ACGL | Stock | 1.6667 | 1.6667 | 1.6667 | 1.6667 | 16200.0 |
| 2000-05-11 | ACGN-DELISTED | Stock | 1983.3288 | 2054.1712 | 1983.3288 | 1983.3288 | 10800.0 |
| 2000-05-11 | ACH | Stock | 7.75 | 7.8333 | 7.6667 | 7.75 | 45750.0 |
| 2000-05-11 | ACO-DELISTED | Stock | 16.6875 | 16.6875 | 16.375 | 16.5625 | 32600.0 |
| 2000-05-11 | ACS-DELISTED | Stock | 17.5 | 17.75 | 17.5 | 17.6563 | 155800.0 |
| 2000-05-11 | ACTA-DELISTED | Stock | 705.0 | 705.0 | 620.0 | 636.25 | 226000.0 |
| 2000-05-11 | ACTT-DELISTED | Stock | 6.9688 | 7.0 | 6.75 | 6.875 | 15600.0 |
| 2000-05-11 | ACTU-DELISTED | Stock | 22.31 | 23.0 | 21.0 | 23.0 | 503600.0 |
| 2000-05-11 | ACXM-DELISTED | Stock | 29.686 | 30.939 | 29.561 | 30.814 | 216561.0 |
| 2000-05-11 | ACY-DELISTED | Stock | 7.88 | 7.88 | 7.88 | 7.88 | 300.0 |
| 2000-05-11 | AD | Stock | 42.3333 | 44.5833 | 42.3333 | 44.2083 | 240000.0 |
| 2000-05-11 | ADAT-DELISTED | Stock | 141.75 | 148.5 | 137.25 | 140.62 | 5500.0 |
| 2000-05-11 | ADBE | Stock | 27.3281 | 27.5625 | 25.4062 | 27.0938 | 10963200.0 |
| 2000-05-11 | ADC | Stock | 15.5 | 15.75 | 15.5 | 15.6875 | 5600.0 |
| 2000-05-11 | ADEP-DELISTED | Stock | 83.75 | 85.0 | 77.81 | 81.88 | 33800.0 |
| 2000-05-11 | ADGF-DELISTED | Stock | 1.44 | 1.5 | 1.44 | 1.5 | 6800.0 |
| 2000-05-11 | ADI | Stock | 58.0 | 60.3125 | 56.1875 | 59.875 | 3075700.0 |
| 2000-05-11 | ADM | Stock | 9.4104 | 9.5805 | 9.3537 | 9.5238 | 964798.0 |
| 2000-05-11 | ADPI-DELISTED | Stock | 8.62 | 8.87 | 8.62 | 8.87 | 4500.0 |
| 2000-05-11 | ADSK | Stock | 8.375 | 8.8125 | 8.375 | 8.6406 | 1432000.0 |
> showing 50 of 2,726 rows — these rows as CSV