PREVIEW / stock_daily / 2000-06-28
file: by_date/stock_daily/2000/2000-06-28.parquet size: 87 KB rows: 2,756 symbols: 1,714
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 |
|---|---|---|---|---|---|---|---|
| 2000-06-28 | AAPL | Stock | 0.952 | 0.9888 | 0.9196 | 0.9721 | 286428800.0 |
| 2000-06-28 | MSFT | Stock | 39.5 | 40.0312 | 39.3125 | 39.4688 | 37459200.0 |
| 2000-06-28 | NVDA | Stock | 0.3031 | 0.3146 | 0.2771 | 0.2854 | 586608000.0 |
| 2000-06-28 | AMZN | Stock | 1.8438 | 1.9969 | 1.8062 | 1.8938 | 297486000.0 |
| 2000-06-28 | CL | Stock | 28.5 | 28.75 | 27.75 | 28.3047 | 2480600.0 |
| 2000-06-28 | A | Stock | 56.3305 | 57.3587 | 55.6152 | 56.867 | 9895184.0 |
| 2000-06-28 | AABA-DELISTED | Stock | 62.65625 | 63.8125 | 61.5625 | 61.78125 | 13065200.0 |
| 2000-06-28 | AAI-DELISTED | Stock | 3.97 | 4.22 | 3.91 | 4.16 | 184300.0 |
| 2000-06-28 | AAIC-DELISTED | Stock | 157.5 | 162.5 | 155.0 | 158.75 | 30300.0 |
| 2000-06-28 | AAME | Stock | 2.625 | 2.625 | 2.625 | 2.625 | 300.0 |
| 2000-06-28 | AAON | Stock | 1.465 | 1.4888 | 1.4522 | 1.4559 | 133270.0 |
| 2000-06-28 | ABAX-DELISTED | Stock | 6.6875 | 6.6875 | 6.3125 | 6.5 | 31400.0 |
| 2000-06-28 | ABC-DELISTED | Stock | 7.078125 | 7.421875 | 7.078125 | 7.421875 | 1800800.0 |
| 2000-06-28 | ABCB | Stock | 7.9534 | 7.9534 | 7.7001 | 7.9534 | 2344.0 |
| 2000-06-28 | ABCW-DELISTED | Stock | 14.94 | 15.13 | 14.81 | 15.13 | 73500.0 |
| 2000-06-28 | ABE-DELISTED | Stock | 14.75 | 15.125 | 14.75 | 15.0 | 17400.0 |
| 2000-06-28 | ABFS-DELISTED | Stock | 12.3125 | 12.5625 | 12.25 | 12.25 | 105700.0 |
| 2000-06-28 | ABK-DELISTED | Stock | 54.13 | 56.0 | 54.13 | 55.5 | 470500.0 |
| 2000-06-28 | ABM | Stock | 12.1562 | 12.5 | 12.0625 | 12.5 | 71200.0 |
| 2000-06-28 | ABMD-DELISTED | Stock | 15.12 | 16.88 | 15.12 | 15.562 | 167400.0 |
| 2000-06-28 | ABT | Stock | 18.7977 | 19.3308 | 18.7416 | 19.0923 | 7026941.0 |
| 2000-06-28 | ABTL-DELISTED | Stock | 32.19 | 32.5 | 30.31 | 30.62 | 14600.0 |
| 2000-06-28 | ABV-DELISTED | Stock | 16.94 | 16.94 | 16.69 | 16.69 | 147900.0 |
| 2000-06-28 | ABX-DELISTED | Stock | 17.875 | 18.625 | 17.75 | 18.563 | 1885582.0 |
| 2000-06-28 | ACAS-DELISTED | Stock | 23.5 | 24.0 | 23.25 | 23.81 | 189200.0 |
| 2000-06-28 | ACAT-DELISTED | Stock | 10.625 | 11.251 | 10.625 | 11.188 | 26500.0 |
| 2000-06-28 | ACCL-DELISTED | Stock | 29.7199993133545 | 31.7700004577637 | 29.5979995727539 | 31.5890007019043 | 694500.0 |
| 2000-06-28 | ACE-DELISTED | Stock | 26.8125 | 27.75 | 26.5 | 27.375 | 647600.0 |
| 2000-06-28 | ACF-DELISTED | Stock | 18.94 | 18.94 | 18.5 | 18.56 | 306600.0 |
| 2000-06-28 | ACG-DELISTED | Stock | 7.3125 | 7.3125 | 7.1875 | 7.1875 | 107900.0 |
| 2000-06-28 | ACGL | Stock | 1.7066 | 1.7292 | 1.6806 | 1.7292 | 271800.0 |
| 2000-06-28 | ACGN-DELISTED | Stock | 2089.64 | 2160.4688 | 2018.8112 | 2125.0 | 55200.0 |
| 2000-06-28 | ACH | Stock | 9.6667 | 9.8333 | 9.3333 | 9.8333 | 182550.0 |
| 2000-06-28 | ACO-DELISTED | Stock | 17.25 | 17.375 | 17.0 | 17.375 | 511700.0 |
| 2000-06-28 | ACS-DELISTED | Stock | 16.7813 | 16.875 | 15.875 | 16.4688 | 292900.0 |
| 2000-06-28 | ACTA-DELISTED | Stock | 647.5 | 726.25 | 642.5 | 683.75 | 318500.0 |
| 2000-06-28 | ACTT-DELISTED | Stock | 6.0 | 6.0 | 5.75 | 5.875 | 7800.0 |
| 2000-06-28 | ACTU-DELISTED | Stock | 46.25 | 50.38 | 46.13 | 49.88 | 164100.0 |
| 2000-06-28 | ACXM-DELISTED | Stock | 29.0 | 29.1875 | 28.625 | 29.0 | 313300.0 |
| 2000-06-28 | ACY-DELISTED | Stock | 7.0 | 7.0 | 6.88 | 6.88 | 900.0 |
| 2000-06-28 | AD | Stock | 42.125 | 42.5 | 41.25 | 41.3646 | 60000.0 |
| 2000-06-28 | ADAT-DELISTED | Stock | 109.12 | 114.75 | 108.0 | 108.56 | 6800.0 |
| 2000-06-28 | ADBE | Stock | 30.1094 | 31.4805 | 29.9102 | 31.2031 | 5057200.0 |
| 2000-06-28 | ADC | Stock | 16.5 | 16.5 | 16.0 | 16.1875 | 14800.0 |
| 2000-06-28 | ADEP-DELISTED | Stock | 183.13 | 191.25 | 182.5 | 185.94 | 30900.0 |
| 2000-06-28 | ADGF-DELISTED | Stock | 1.31 | 1.44 | 1.25 | 1.41 | 23100.0 |
| 2000-06-28 | ADI | Stock | 85.125 | 85.625 | 81.375 | 83.4531 | 2853500.0 |
| 2000-06-28 | ADM | Stock | 9.0703 | 9.2404 | 8.9569 | 9.0844 | 1042524.0 |
| 2000-06-28 | ADMP-DELISTED | Stock | 1020.0 | 1200.625 | 966.875 | 1168.75 | 800.0 |
| 2000-06-28 | ADPI-DELISTED | Stock | 7.0 | 7.38 | 6.87 | 7.25 | 17000.0 |
> showing 50 of 2,756 rows — these rows as CSV