PREVIEW / stock_daily / 2000-07-24
file: by_date/stock_daily/2000/2000-07-24.parquet size: 88 KB rows: 2,796 symbols: 1,745
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 |
|---|---|---|---|---|---|---|---|
| 2000-07-24 | AAPL | Stock | 0.9386 | 0.9442 | 0.8482 | 0.8694 | 412171200.0 |
| 2000-07-24 | MSFT | Stock | 36.0312 | 36.0625 | 35.0 | 35.2812 | 56165600.0 |
| 2000-07-24 | NVDA | Stock | 0.2906 | 0.2927 | 0.2542 | 0.2656 | 281112000.0 |
| 2000-07-24 | AMZN | Stock | 2.0531 | 2.0688 | 1.9031 | 1.9375 | 115564000.0 |
| 2000-07-24 | CL | Stock | 28.2812 | 28.4688 | 27.8125 | 28.0 | 2197000.0 |
| 2000-07-24 | A | Stock | 35.7654 | 35.8995 | 34.1559 | 35.4077 | 13987130.0 |
| 2000-07-24 | AABA-DELISTED | Stock | 68.4375 | 69.375 | 66.125 | 66.28125 | 12922000.0 |
| 2000-07-24 | AAI-DELISTED | Stock | 4.63 | 4.75 | 4.63 | 4.69 | 80500.0 |
| 2000-07-24 | AAIC-DELISTED | Stock | 147.5 | 152.5 | 145.0 | 145.0 | 21800.0 |
| 2000-07-24 | AAON | Stock | 1.39 | 1.4339 | 1.39 | 1.39 | 100807.0 |
| 2000-07-24 | ABAX-DELISTED | Stock | 6.0 | 6.25 | 6.0 | 6.0 | 41100.0 |
| 2000-07-24 | ABC-DELISTED | Stock | 7.75 | 8.1875 | 7.75 | 7.828125 | 806000.0 |
| 2000-07-24 | ABCB | Stock | 8.0547 | 8.0547 | 7.8014 | 7.8014 | 1604.0 |
| 2000-07-24 | ABCW-DELISTED | Stock | 15.5 | 15.63 | 14.69 | 14.81 | 25670.0 |
| 2000-07-24 | ABE-DELISTED | Stock | 14.8125 | 14.8125 | 14.625 | 14.625 | 8200.0 |
| 2000-07-24 | ABFS-DELISTED | Stock | 12.09375 | 12.125 | 11.78125 | 11.9375 | 130700.0 |
| 2000-07-24 | ABK-DELISTED | Stock | 61.5 | 62.63 | 60.5 | 61.06 | 546700.0 |
| 2000-07-24 | ABM | Stock | 12.625 | 12.875 | 12.4375 | 12.4375 | 124200.0 |
| 2000-07-24 | ABMD-DELISTED | Stock | 22.5 | 22.62 | 20.625 | 21.062 | 70600.0 |
| 2000-07-24 | ABT | Stock | 17.956 | 18.3769 | 17.956 | 18.2927 | 4500994.0 |
| 2000-07-24 | ABTL-DELISTED | Stock | 28.12 | 29.38 | 27.5 | 28.12 | 11300.0 |
| 2000-07-24 | ABV-DELISTED | Stock | 20.06 | 20.19 | 20.06 | 20.19 | 438500.0 |
| 2000-07-24 | ABX-DELISTED | Stock | 16.626 | 16.813 | 16.375 | 16.438 | 1392371.0 |
| 2000-07-24 | ACAS-DELISTED | Stock | 24.3125 | 24.6875 | 24.3125 | 24.625 | 30000.0 |
| 2000-07-24 | ACAT-DELISTED | Stock | 12.063 | 12.126 | 11.875 | 12.063 | 9400.0 |
| 2000-07-24 | ACCL-DELISTED | Stock | 34.5699996948242 | 35.4819984436035 | 33.6710014343262 | 34.4860000610352 | 515500.0 |
| 2000-07-24 | ACE-DELISTED | Stock | 31.0 | 31.5 | 29.8125 | 30.0 | 501100.0 |
| 2000-07-24 | ACF-DELISTED | Stock | 20.06 | 20.06 | 19.75 | 20.0 | 640100.0 |
| 2000-07-24 | ACG-DELISTED | Stock | 7.375 | 7.4375 | 7.3125 | 7.4375 | 106300.0 |
| 2000-07-24 | ACGL | Stock | 1.7361 | 1.7569 | 1.7222 | 1.7361 | 107100.0 |
| 2000-07-24 | ACGN-DELISTED | Stock | 1133.3288 | 1133.3288 | 1097.9688 | 1097.9688 | 21300.0 |
| 2000-07-24 | ACH | Stock | 11.0 | 11.0 | 10.3333 | 10.75 | 226350.0 |
| 2000-07-24 | ACLS | Stock | 80.5 | 81.0 | 66.0 | 67.5 | 635275.0 |
| 2000-07-24 | ACO-DELISTED | Stock | 3.9375 | 4.0 | 3.75 | 3.75 | 162900.0 |
| 2000-07-24 | ACS-DELISTED | Stock | 21.2188 | 21.2188 | 20.75 | 21.125 | 164900.0 |
| 2000-07-24 | ACTA-DELISTED | Stock | 805.0 | 813.75 | 735.0 | 745.0 | 164400.0 |
| 2000-07-24 | ACTT-DELISTED | Stock | 6.0 | 6.25 | 6.0 | 6.1875 | 8900.0 |
| 2000-07-24 | ACTU-DELISTED | Stock | 50.69 | 50.72 | 45.5 | 46.25 | 228900.0 |
| 2000-07-24 | ACXM-DELISTED | Stock | 26.5 | 27.0 | 26.25 | 26.56 | 192300.0 |
| 2000-07-24 | ACY-DELISTED | Stock | 6.88 | 6.88 | 6.62 | 6.88 | 13000.0 |
| 2000-07-24 | AD | Stock | 46.0833 | 46.25 | 44.4167 | 45.6563 | 214950.0 |
| 2000-07-24 | ADAT-DELISTED | Stock | 105.19 | 106.87 | 102.94 | 103.5 | 1800.0 |
| 2000-07-24 | ADBE | Stock | 33.2891 | 33.625 | 30.8438 | 31.2969 | 6861200.0 |
| 2000-07-24 | ADC | Stock | 16.25 | 16.625 | 16.25 | 16.375 | 2900.0 |
| 2000-07-24 | ADEP-DELISTED | Stock | 183.12 | 195.0 | 180.0 | 180.0 | 34000.0 |
| 2000-07-24 | ADGF-DELISTED | Stock | 1.25 | 1.31 | 1.25 | 1.25 | 21600.0 |
| 2000-07-24 | ADI | Stock | 74.25 | 75.0625 | 66.625 | 71.25 | 3487500.0 |
| 2000-07-24 | ADM | Stock | 8.7868 | 9.1837 | 8.7302 | 8.7868 | 1334245.0 |
| 2000-07-24 | ADMP-DELISTED | Stock | 1519.375 | 1530.0 | 1508.75 | 1530.0 | 400.0 |
| 2000-07-24 | ADPI-DELISTED | Stock | 7.56 | 7.56 | 7.56 | 7.56 | 400.0 |
> showing 50 of 2,796 rows — these rows as CSV