PREVIEW / stock_daily / 2000-08-16
file: by_date/stock_daily/2000/2000-08-16.parquet size: 88 KB rows: 2,792 symbols: 1,734
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 |
|---|---|---|---|---|---|---|---|
| 2000-08-16 | AAPL | Stock | 0.8371 | 0.875 | 0.8359 | 0.8661 | 143673600.0 |
| 2000-08-16 | MSFT | Stock | 35.9375 | 36.125 | 35.2812 | 35.5 | 44976200.0 |
| 2000-08-16 | NVDA | Stock | 0.3128 | 0.3128 | 0.2951 | 0.3042 | 266232000.0 |
| 2000-08-16 | AMZN | Stock | 1.8781 | 1.9938 | 1.8766 | 1.9312 | 196664000.0 |
| 2000-08-16 | CL | Stock | 27.0625 | 27.3125 | 26.8125 | 26.9375 | 2216800.0 |
| 2000-08-16 | A | Stock | 30.5794 | 31.1159 | 29.7747 | 31.1159 | 3141306.0 |
| 2000-08-16 | AABA-DELISTED | Stock | 67.25 | 69.0 | 66.75 | 67.0 | 11161800.0 |
| 2000-08-16 | AAI-DELISTED | Stock | 4.38 | 4.38 | 4.13 | 4.38 | 119800.0 |
| 2000-08-16 | AAIC-DELISTED | Stock | 147.5 | 147.5 | 141.25 | 141.25 | 48100.0 |
| 2000-08-16 | AAON | Stock | 1.5034 | 1.5364 | 1.4778 | 1.4778 | 410062.0 |
| 2000-08-16 | ABAX-DELISTED | Stock | 5.53125 | 5.53125 | 5.3125 | 5.375 | 31400.0 |
| 2000-08-16 | ABC-DELISTED | Stock | 9.171875 | 9.234375 | 8.75 | 8.859375 | 448800.0 |
| 2000-08-16 | ABCB | Stock | 7.3962 | 7.4975 | 7.3962 | 7.3962 | 3084.0 |
| 2000-08-16 | ABCW-DELISTED | Stock | 16.25 | 16.31 | 16.06 | 16.19 | 21100.0 |
| 2000-08-16 | ABE-DELISTED | Stock | 14.25 | 14.4375 | 14.25 | 14.3125 | 8100.0 |
| 2000-08-16 | ABFS-DELISTED | Stock | 16.25 | 16.25 | 15.625 | 15.71875 | 120200.0 |
| 2000-08-16 | ABK-DELISTED | Stock | 66.56 | 66.56 | 63.69 | 63.94 | 234400.0 |
| 2000-08-16 | ABM | Stock | 12.75 | 13.0625 | 12.6875 | 13.0 | 62400.0 |
| 2000-08-16 | ABMD-DELISTED | Stock | 21.2 | 21.562 | 21.12 | 21.1562 | 72200.0 |
| 2000-08-16 | ABT | Stock | 18.3488 | 18.4891 | 18.2085 | 18.3208 | 9283118.0 |
| 2000-08-16 | ABTL-DELISTED | Stock | 27.34 | 27.66 | 25.47 | 25.78 | 14200.0 |
| 2000-08-16 | ABV-DELISTED | Stock | 20.62 | 20.62 | 19.75 | 20.06 | 450300.0 |
| 2000-08-16 | ABX-DELISTED | Stock | 17.3747 | 17.6883 | 17.2492 | 17.5628 | 1205964.0 |
| 2000-08-16 | ACAS-DELISTED | Stock | 24.625 | 24.6875 | 23.625 | 23.75 | 68900.0 |
| 2000-08-16 | ACAT-DELISTED | Stock | 11.875 | 12.0 | 11.875 | 12.0 | 10300.0 |
| 2000-08-16 | ACCL-DELISTED | Stock | 26.0200004577637 | 26.6110000610352 | 25.5249996185303 | 26.2040004730225 | 277200.0 |
| 2000-08-16 | ACE-DELISTED | Stock | 35.0 | 35.375 | 35.0 | 35.125 | 793600.0 |
| 2000-08-16 | ACF-DELISTED | Stock | 23.81 | 24.0 | 23.19 | 23.25 | 268800.0 |
| 2000-08-16 | ACG-DELISTED | Stock | 7.6875 | 7.6875 | 7.625 | 7.6875 | 90800.0 |
| 2000-08-16 | ACGL | Stock | 1.6528 | 1.6667 | 1.6528 | 1.6528 | 351000.0 |
| 2000-08-16 | ACGN-DELISTED | Stock | 850.0 | 991.6712 | 814.64 | 991.6712 | 28000.0 |
| 2000-08-16 | ACH | Stock | 10.7083 | 10.9583 | 10.5 | 10.9583 | 128400.0 |
| 2000-08-16 | ACLS | Stock | 74.0 | 77.0 | 69.5 | 71.0 | 306550.0 |
| 2000-08-16 | ACO-DELISTED | Stock | 3.6875 | 3.75 | 3.625 | 3.625 | 21800.0 |
| 2000-08-16 | ACPW-DELISTED | Stock | 227.34 | 235.0 | 222.19 | 234.06 | 85040.0 |
| 2000-08-16 | ACS-DELISTED | Stock | 23.0 | 23.8438 | 23.0 | 23.7188 | 294200.0 |
| 2000-08-16 | ACTA-DELISTED | Stock | 605.62 | 613.75 | 581.25 | 585.0 | 108800.0 |
| 2000-08-16 | ACTT-DELISTED | Stock | 6.6875 | 6.75 | 6.6875 | 6.75 | 5400.0 |
| 2000-08-16 | ACTU-DELISTED | Stock | 24.81 | 27.38 | 24.75 | 27.25 | 361100.0 |
| 2000-08-16 | ACXM-DELISTED | Stock | 25.1875 | 25.25 | 24.5 | 24.75 | 473600.0 |
| 2000-08-16 | ACY-DELISTED | Stock | 6.0 | 6.25 | 6.0 | 6.12 | 9700.0 |
| 2000-08-16 | AD | Stock | 46.25 | 46.8333 | 45.5417 | 45.875 | 313350.0 |
| 2000-08-16 | ADAT-DELISTED | Stock | 84.37 | 87.75 | 81.0 | 82.12 | 3900.0 |
| 2000-08-16 | ADBE | Stock | 29.9375 | 30.8594 | 28.25 | 28.9844 | 3816400.0 |
| 2000-08-16 | ADC | Stock | 15.0 | 15.0 | 14.125 | 14.1875 | 19100.0 |
| 2000-08-16 | ADEP-DELISTED | Stock | 158.75 | 161.88 | 153.44 | 161.25 | 18200.0 |
| 2000-08-16 | ADGF-DELISTED | Stock | 1.17 | 1.22 | 1.06 | 1.09 | 27700.0 |
| 2000-08-16 | ADI | Stock | 84.5 | 94.625 | 84.0 | 94.0625 | 11478600.0 |
| 2000-08-16 | ADM | Stock | 8.5601 | 8.6735 | 8.5601 | 8.6168 | 2149544.0 |
| 2000-08-16 | ADPI-DELISTED | Stock | 7.88 | 8.06 | 7.88 | 8.0 | 800.0 |
> showing 50 of 2,792 rows — these rows as CSV