PREVIEW / stock_daily / 2000-05-24
file: by_date/stock_daily/2000/2000-05-24.parquet size: 85 KB rows: 2,738 symbols: 1,699
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 |
|---|---|---|---|---|---|---|---|
| 2000-05-24 | AAPL | Stock | 0.7695 | 0.8013 | 0.7411 | 0.7829 | 678462400.0 |
| 2000-05-24 | MSFT | Stock | 31.5625 | 33.2812 | 31.5 | 32.7812 | 85482400.0 |
| 2000-05-24 | NVDA | Stock | 0.2245 | 0.2281 | 0.1922 | 0.2219 | 739632000.0 |
| 2000-05-24 | AMZN | Stock | 2.3219 | 2.4875 | 2.0219 | 2.4281 | 233332000.0 |
| 2000-05-24 | CL | Stock | 27.8438 | 28.5 | 27.8438 | 28.3125 | 3518200.0 |
| 2000-05-24 | A | Stock | 41.309 | 42.8737 | 38.6266 | 42.2031 | 7957276.0 |
| 2000-05-24 | AABA-DELISTED | Stock | 58.75 | 62.0 | 56.0 | 61.375 | 22729200.0 |
| 2000-05-24 | AAI-DELISTED | Stock | 4.42 | 4.47 | 4.25 | 4.25 | 257700.0 |
| 2000-05-24 | AAIC-DELISTED | Stock | 122.5 | 122.5 | 110.0 | 111.25 | 104800.0 |
| 2000-05-24 | AAME | Stock | 2.625 | 2.8125 | 2.625 | 2.6875 | 5500.0 |
| 2000-05-24 | AAON | Stock | 1.2254 | 1.2986 | 1.2254 | 1.2657 | 324633.0 |
| 2000-05-24 | ABAX-DELISTED | Stock | 5.5 | 5.5625 | 5.375 | 5.5 | 104100.0 |
| 2000-05-24 | ABC-DELISTED | Stock | 5.734375 | 6.5 | 5.71875 | 6.375 | 5231600.0 |
| 2000-05-24 | ABCB | Stock | 8.004 | 8.004 | 7.9534 | 8.004 | 8019.0 |
| 2000-05-24 | ABCW-DELISTED | Stock | 15.5 | 15.75 | 15.5 | 15.75 | 76900.0 |
| 2000-05-24 | ABE-DELISTED | Stock | 12.625 | 12.75 | 12.5625 | 12.75 | 27100.0 |
| 2000-05-24 | ABFS-DELISTED | Stock | 11.8125 | 11.875 | 11.625 | 11.75 | 101800.0 |
| 2000-05-24 | ABK-DELISTED | Stock | 50.63 | 52.75 | 50.63 | 52.19 | 294700.0 |
| 2000-05-24 | ABM | Stock | 11.1875 | 11.4062 | 11.125 | 11.3438 | 46200.0 |
| 2000-05-24 | ABMD-DELISTED | Stock | 19.3 | 19.7422 | 16.882 | 19.7422 | 169342.0 |
| 2000-05-24 | ABT | Stock | 19.2747 | 19.7516 | 19.1344 | 19.5132 | 11233438.0 |
| 2000-05-24 | ABTL-DELISTED | Stock | 31.88 | 33.75 | 31.88 | 32.5 | 57800.0 |
| 2000-05-24 | ABV-DELISTED | Stock | 12.31 | 13.0 | 12.31 | 12.53 | 232500.0 |
| 2000-05-24 | ABX-DELISTED | Stock | 17.938 | 18.813 | 17.938 | 18.438 | 2090361.0 |
| 2000-05-24 | ACAS-DELISTED | Stock | 21.0 | 21.13 | 20.25 | 20.69 | 148300.0 |
| 2000-05-24 | ACAT-DELISTED | Stock | 9.938 | 10.063 | 9.938 | 9.938 | 23000.0 |
| 2000-05-24 | ACCL-DELISTED | Stock | 14.3900003433228 | 15.206000328064 | 12.8529996871948 | 14.6630001068115 | 988400.0 |
| 2000-05-24 | ACE-DELISTED | Stock | 27.0625 | 28.0 | 27.0 | 28.0 | 2451600.0 |
| 2000-05-24 | ACF-DELISTED | Stock | 17.94 | 17.94 | 17.0 | 17.75 | 182500.0 |
| 2000-05-24 | ACG-DELISTED | Stock | 6.6875 | 6.75 | 6.625 | 6.6875 | 88300.0 |
| 2000-05-24 | ACGL | Stock | 1.6944 | 1.7708 | 1.6944 | 1.7014 | 304200.0 |
| 2000-05-24 | ACGN-DELISTED | Stock | 1558.3288 | 1629.1712 | 1275.0 | 1275.0 | 35700.0 |
| 2000-05-24 | ACH | Stock | 7.6667 | 7.7083 | 7.5833 | 7.7083 | 30150.0 |
| 2000-05-24 | ACO-DELISTED | Stock | 16.5 | 16.6875 | 16.4375 | 16.5 | 127000.0 |
| 2000-05-24 | ACS-DELISTED | Stock | 17.125 | 17.1875 | 16.4375 | 16.625 | 116400.0 |
| 2000-05-24 | ACTA-DELISTED | Stock | 552.5 | 587.5 | 500.0 | 537.5 | 217300.0 |
| 2000-05-24 | ACTT-DELISTED | Stock | 5.5938 | 5.6875 | 5.125 | 5.6875 | 26000.0 |
| 2000-05-24 | ACTU-DELISTED | Stock | 22.25 | 23.75 | 20.5 | 22.88 | 378900.0 |
| 2000-05-24 | ACXM-DELISTED | Stock | 27.5004 | 27.9369 | 26.565 | 27.812 | 293052.0 |
| 2000-05-24 | AD | Stock | 40.6667 | 41.375 | 40.25 | 41.0 | 207600.0 |
| 2000-05-24 | ADAT-DELISTED | Stock | 144.0 | 148.5 | 130.5 | 138.38 | 6300.0 |
| 2000-05-24 | ADBE | Stock | 26.875 | 27.3438 | 25.5625 | 26.5312 | 13330400.0 |
| 2000-05-24 | ADC | Stock | 15.625 | 15.625 | 15.25 | 15.3125 | 7200.0 |
| 2000-05-24 | ADEP-DELISTED | Stock | 120.0 | 120.0 | 88.75 | 107.5 | 102900.0 |
| 2000-05-24 | ADGF-DELISTED | Stock | 1.06 | 1.09 | 0.94 | 1.03 | 84000.0 |
| 2000-05-24 | ADI | Stock | 67.8125 | 69.0 | 61.0 | 66.4375 | 2889600.0 |
| 2000-05-24 | ADM | Stock | 9.9206 | 10.6576 | 9.8639 | 10.6576 | 3911890.0 |
| 2000-05-24 | ADMP-DELISTED | Stock | 850.0 | 903.125 | 828.75 | 828.75 | 100.0 |
| 2000-05-24 | ADPI-DELISTED | Stock | 8.19 | 8.19 | 7.88 | 7.88 | 1600.0 |
| 2000-05-24 | ADSK | Stock | 9.25 | 9.3125 | 8.6406 | 9.0 | 2125600.0 |
> showing 50 of 2,738 rows — these rows as CSV