PREVIEW / stock_daily / 2000-08-28
file: by_date/stock_daily/2000/2000-08-28.parquet size: 87 KB rows: 2,739 symbols: 1,673
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 |
|---|---|---|---|---|---|---|---|
| 2000-08-28 | AAPL | Stock | 1.0223 | 1.0536 | 1.019 | 1.0368 | 359004800.0 |
| 2000-08-28 | MSFT | Stock | 35.0938 | 36.0625 | 35.0625 | 35.6562 | 56421600.0 |
| 2000-08-28 | NVDA | Stock | 0.3141 | 0.3292 | 0.3104 | 0.325 | 189264000.0 |
| 2000-08-28 | AMZN | Stock | 1.9406 | 2.125 | 1.9281 | 1.9562 | 183570000.0 |
| 2000-08-28 | CL | Stock | 26.6875 | 27.0625 | 26.2188 | 26.3125 | 2282400.0 |
| 2000-08-28 | A | Stock | 41.7114 | 42.1137 | 40.9514 | 41.9349 | 3708894.0 |
| 2000-08-28 | AABA-DELISTED | Stock | 64.25 | 65.75 | 60.3125 | 61.03125 | 39080600.0 |
| 2000-08-28 | AAI-DELISTED | Stock | 4.13 | 4.25 | 4.0 | 4.25 | 202000.0 |
| 2000-08-28 | AAIC-DELISTED | Stock | 155.0 | 156.25 | 150.0 | 156.25 | 16700.0 |
| 2000-08-28 | AAME | Stock | 2.375 | 2.4375 | 2.375 | 2.375 | 5900.0 |
| 2000-08-28 | AAON | Stock | 1.4266 | 1.5181 | 1.4266 | 1.4632 | 251163.0 |
| 2000-08-28 | ABAX-DELISTED | Stock | 5.4375 | 5.6875 | 5.375 | 5.625 | 13600.0 |
| 2000-08-28 | ABC-DELISTED | Stock | 8.71875 | 8.71875 | 8.59375 | 8.59375 | 384800.0 |
| 2000-08-28 | ABCB | Stock | 8.004 | 8.004 | 8.004 | 8.004 | 494.0 |
| 2000-08-28 | ABCW-DELISTED | Stock | 16.5 | 16.5 | 16.12 | 16.12 | 33500.0 |
| 2000-08-28 | ABE-DELISTED | Stock | 14.5 | 14.5 | 14.25 | 14.25 | 13400.0 |
| 2000-08-28 | ABFS-DELISTED | Stock | 14.625 | 15.1875 | 14.25 | 15.125 | 79900.0 |
| 2000-08-28 | ABK-DELISTED | Stock | 62.56 | 62.94 | 62.5 | 62.81 | 191100.0 |
| 2000-08-28 | ABM | Stock | 13.3438 | 13.5 | 13.2812 | 13.4375 | 81200.0 |
| 2000-08-28 | ABMD-DELISTED | Stock | 28.2 | 29.38 | 25.188 | 26.12 | 138600.0 |
| 2000-08-28 | ABP-DELISTED | Stock | 2.94 | 3.13 | 2.94 | 3.13 | 58800.0 |
| 2000-08-28 | ABT | Stock | 19.0783 | 19.5272 | 18.8538 | 19.415 | 8327228.0 |
| 2000-08-28 | ABTL-DELISTED | Stock | 28.75 | 29.06 | 25.62 | 26.25 | 29000.0 |
| 2000-08-28 | ABX-DELISTED | Stock | 16.251 | 16.313 | 16.063 | 16.063 | 530894.0 |
| 2000-08-28 | ACAS-DELISTED | Stock | 23.5 | 24.3125 | 23.375 | 23.875 | 74000.0 |
| 2000-08-28 | ACAT-DELISTED | Stock | 11.75 | 11.8125 | 11.75 | 11.75 | 40800.0 |
| 2000-08-28 | ACCL-DELISTED | Stock | 33.1199989318848 | 33.1279983520508 | 28.6019992828369 | 28.8740005493164 | 439000.0 |
| 2000-08-28 | ACE-DELISTED | Stock | 33.5625 | 33.875 | 33.0 | 33.25 | 564400.0 |
| 2000-08-28 | ACF-DELISTED | Stock | 24.13 | 24.44 | 24.0 | 24.19 | 132600.0 |
| 2000-08-28 | ACG-DELISTED | Stock | 7.75 | 7.8125 | 7.75 | 7.75 | 128400.0 |
| 2000-08-28 | ACGL | Stock | 1.6667 | 1.7639 | 1.6597 | 1.7639 | 116100.0 |
| 2000-08-28 | ACGN-DELISTED | Stock | 850.0 | 1062.5 | 850.0 | 850.0 | 9300.0 |
| 2000-08-28 | ACH | Stock | 9.9583 | 10.0417 | 9.9167 | 10.0 | 412500.0 |
| 2000-08-28 | ACLS | Stock | 76.6248 | 77.5 | 73.25 | 74.5 | 63750.0 |
| 2000-08-28 | ACO-DELISTED | Stock | 3.25 | 3.4375 | 3.125 | 3.25 | 25300.0 |
| 2000-08-28 | ACPW-DELISTED | Stock | 245.0 | 273.13 | 244.69 | 263.75 | 138860.0 |
| 2000-08-28 | ACS-DELISTED | Stock | 23.25 | 23.7813 | 23.1875 | 23.2813 | 79300.0 |
| 2000-08-28 | ACTA-DELISTED | Stock | 677.5 | 686.25 | 610.0 | 616.25 | 171100.0 |
| 2000-08-28 | ACTT-DELISTED | Stock | 6.0 | 6.0 | 5.875 | 5.875 | 12500.0 |
| 2000-08-28 | ACTU-DELISTED | Stock | 22.31 | 22.5 | 22.06 | 22.5 | 442900.0 |
| 2000-08-28 | ACXM-DELISTED | Stock | 25.625 | 26.4375 | 25.5625 | 26.25 | 406700.0 |
| 2000-08-28 | AD | Stock | 48.7917 | 48.875 | 48.2083 | 48.6667 | 90750.0 |
| 2000-08-28 | ADAT-DELISTED | Stock | 69.75 | 78.75 | 69.75 | 77.62 | 6700.0 |
| 2000-08-28 | ADBE | Stock | 32.5938 | 33.375 | 32.0781 | 32.5938 | 4372400.0 |
| 2000-08-28 | ADC | Stock | 14.875 | 14.9375 | 14.25 | 14.625 | 7900.0 |
| 2000-08-28 | ADEP-DELISTED | Stock | 213.75 | 219.37 | 205.0 | 217.5 | 30800.0 |
| 2000-08-28 | ADI | Stock | 94.25 | 95.3125 | 91.625 | 94.0 | 1792400.0 |
| 2000-08-28 | ADM | Stock | 8.5119 | 8.5119 | 8.2143 | 8.3333 | 1639050.0 |
| 2000-08-28 | ADSK | Stock | 6.9219 | 7.0625 | 6.8125 | 7.0 | 2448000.0 |
| 2000-08-28 | ADTN | Stock | 27.5312 | 27.875 | 27.0 | 27.1562 | 470000.0 |
> showing 50 of 2,739 rows — these rows as CSV