PREVIEW / stock_daily / 2000-08-21
file: by_date/stock_daily/2000/2000-08-21.parquet size: 88 KB rows: 2,821 symbols: 1,751
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 |
|---|---|---|---|---|---|---|---|
| 2000-08-21 | AAPL | Stock | 0.8973 | 0.9208 | 0.8862 | 0.9018 | 134467200.0 |
| 2000-08-21 | MSFT | Stock | 35.3438 | 35.4062 | 35.0312 | 35.3125 | 34119600.0 |
| 2000-08-21 | NVDA | Stock | 0.3326 | 0.3383 | 0.325 | 0.3258 | 464472000.0 |
| 2000-08-21 | AMZN | Stock | 1.9547 | 1.9938 | 1.825 | 1.875 | 80750000.0 |
| 2000-08-21 | CL | Stock | 26.5 | 26.75 | 26.0938 | 26.3438 | 2369600.0 |
| 2000-08-21 | A | Stock | 41.6667 | 43.2761 | 40.9961 | 43.2761 | 8576171.0 |
| 2000-08-21 | AABA-DELISTED | Stock | 62.34375 | 65.28125 | 61.625 | 65.21875 | 15705600.0 |
| 2000-08-21 | AAI-DELISTED | Stock | 4.25 | 4.31 | 4.19 | 4.25 | 90900.0 |
| 2000-08-21 | AAIC-DELISTED | Stock | 145.0 | 145.0 | 141.25 | 145.0 | 11900.0 |
| 2000-08-21 | AAME | Stock | 2.375 | 2.375 | 2.1875 | 2.1875 | 1400.0 |
| 2000-08-21 | AAON | Stock | 1.4668 | 1.4925 | 1.4632 | 1.4632 | 76887.0 |
| 2000-08-21 | ABAX-DELISTED | Stock | 5.53125 | 5.53125 | 5.3125 | 5.4375 | 34500.0 |
| 2000-08-21 | ABC-DELISTED | Stock | 8.828125 | 9.4375 | 8.828125 | 9.4375 | 2258400.0 |
| 2000-08-21 | ABCB | Stock | 7.6495 | 7.7001 | 7.6495 | 7.6495 | 3208.0 |
| 2000-08-21 | ABCW-DELISTED | Stock | 16.06 | 16.25 | 16.06 | 16.06 | 18700.0 |
| 2000-08-21 | ABE-DELISTED | Stock | 14.5 | 14.625 | 14.5 | 14.625 | 14500.0 |
| 2000-08-21 | ABFS-DELISTED | Stock | 15.125 | 15.9375 | 14.875 | 15.875 | 47800.0 |
| 2000-08-21 | ABK-DELISTED | Stock | 63.81 | 63.81 | 63.0 | 63.38 | 168200.0 |
| 2000-08-21 | ABM | Stock | 12.9375 | 13.125 | 12.875 | 13.0 | 28200.0 |
| 2000-08-21 | ABMD-DELISTED | Stock | 22.4375 | 23.812 | 22.1562 | 23.0 | 70200.0 |
| 2000-08-21 | ABP-DELISTED | Stock | 3.0 | 3.0 | 2.75 | 2.75 | 52800.0 |
| 2000-08-21 | ABT | Stock | 18.9661 | 18.9661 | 18.461 | 18.7697 | 9751819.0 |
| 2000-08-21 | ABTL-DELISTED | Stock | 34.84 | 34.84 | 30.94 | 31.25 | 44500.0 |
| 2000-08-21 | ABV-DELISTED | Stock | 19.75 | 19.94 | 19.5 | 19.81 | 65800.0 |
| 2000-08-21 | ABX-DELISTED | Stock | 16.751 | 16.813 | 16.313 | 16.375 | 941481.0 |
| 2000-08-21 | ACAS-DELISTED | Stock | 22.84 | 23.56 | 22.81 | 23.56 | 37400.0 |
| 2000-08-21 | ACAT-DELISTED | Stock | 11.876 | 11.938 | 11.813 | 11.813 | 121797.0 |
| 2000-08-21 | ACCL-DELISTED | Stock | 23.7099990844727 | 24.5069999694824 | 22.2889995574951 | 23.8959999084473 | 487100.0 |
| 2000-08-21 | ACE-DELISTED | Stock | 35.5 | 35.875 | 35.0 | 35.0 | 536500.0 |
| 2000-08-21 | ACF-DELISTED | Stock | 23.75 | 23.81 | 22.81 | 23.25 | 461800.0 |
| 2000-08-21 | ACG-DELISTED | Stock | 7.75 | 7.75 | 7.6875 | 7.75 | 65200.0 |
| 2000-08-21 | ACGL | Stock | 1.6597 | 1.6667 | 1.6528 | 1.6667 | 54000.0 |
| 2000-08-21 | ACGN-DELISTED | Stock | 779.1712 | 779.1712 | 779.1712 | 779.1712 | 100.0 |
| 2000-08-21 | ACH | Stock | 10.8333 | 10.9167 | 10.75 | 10.8333 | 71100.0 |
| 2000-08-21 | ACLS | Stock | 75.25 | 75.75 | 70.5 | 75.75 | 179825.0 |
| 2000-08-21 | ACO-DELISTED | Stock | 3.6875 | 3.6875 | 3.5625 | 3.625 | 32300.0 |
| 2000-08-21 | ACPW-DELISTED | Stock | 250.0 | 253.75 | 239.69 | 241.25 | 35440.0 |
| 2000-08-21 | ACS-DELISTED | Stock | 23.375 | 23.4688 | 22.375 | 22.6563 | 115200.0 |
| 2000-08-21 | ACTA-DELISTED | Stock | 606.25 | 635.0 | 606.25 | 631.25 | 78800.0 |
| 2000-08-21 | ACTT-DELISTED | Stock | 6.125 | 6.1563 | 6.0 | 6.0313 | 15800.0 |
| 2000-08-21 | ACTU-DELISTED | Stock | 25.34 | 25.5 | 23.69 | 23.81 | 834000.0 |
| 2000-08-21 | ACXM-DELISTED | Stock | 25.16 | 25.75 | 25.06 | 25.31 | 143300.0 |
| 2000-08-21 | ACY-DELISTED | Stock | 6.25 | 6.38 | 6.25 | 6.38 | 3800.0 |
| 2000-08-21 | AD | Stock | 48.5833 | 49.5 | 48.3333 | 49.25 | 222450.0 |
| 2000-08-21 | ADAT-DELISTED | Stock | 79.31 | 82.12 | 78.75 | 81.0 | 4900.0 |
| 2000-08-21 | ADBE | Stock | 30.8984 | 31.0 | 29.5 | 29.9688 | 2968800.0 |
| 2000-08-21 | ADC | Stock | 14.9375 | 15.0 | 14.8125 | 14.8125 | 3600.0 |
| 2000-08-21 | ADEP-DELISTED | Stock | 165.31 | 177.5 | 165.0 | 171.25 | 17600.0 |
| 2000-08-21 | ADGF-DELISTED | Stock | 1.09 | 1.12 | 1.03 | 1.03 | 17600.0 |
| 2000-08-21 | ADI | Stock | 95.75 | 96.375 | 93.25 | 95.0 | 3408100.0 |
> showing 50 of 2,821 rows — these rows as CSV