PREVIEW / stock_daily / 2000-09-05
file: by_date/stock_daily/2000/2000-09-05.parquet size: 90 KB rows: 2,825 symbols: 1,757
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 |
|---|---|---|---|---|---|---|---|
| 2000-09-05 | AAPL | Stock | 1.1189 | 1.1451 | 1.1116 | 1.115 | 298642400.0 |
| 2000-09-05 | MSFT | Stock | 35.0 | 35.3438 | 34.9062 | 35.0625 | 50755200.0 |
| 2000-09-05 | NVDA | Stock | 0.3391 | 0.3393 | 0.3294 | 0.3318 | 246144000.0 |
| 2000-09-05 | AMZN | Stock | 2.0469 | 2.3156 | 2.0125 | 2.2844 | 203364000.0 |
| 2000-09-05 | CL | Stock | 25.7812 | 26.2188 | 25.4375 | 26.0625 | 2259400.0 |
| 2000-09-05 | A | Stock | 44.1255 | 44.7067 | 43.8126 | 44.2149 | 2044994.0 |
| 2000-09-05 | AABA-DELISTED | Stock | 55.9375 | 59.625 | 55.1875 | 58.5625 | 27535600.0 |
| 2000-09-05 | AAI-DELISTED | Stock | 4.13 | 4.13 | 4.0 | 4.13 | 276600.0 |
| 2000-09-05 | AAIC-DELISTED | Stock | 155.0 | 183.75 | 152.5 | 182.5 | 413900.0 |
| 2000-09-05 | AAME | Stock | 2.25 | 2.25 | 2.125 | 2.125 | 2000.0 |
| 2000-09-05 | AAON | Stock | 1.4559 | 1.4559 | 1.3535 | 1.3791 | 413480.0 |
| 2000-09-05 | ABAX-DELISTED | Stock | 5.78125 | 5.875 | 5.5 | 5.625 | 19300.0 |
| 2000-09-05 | ABC-DELISTED | Stock | 8.609375 | 8.640625 | 7.984375 | 8.609375 | 1168000.0 |
| 2000-09-05 | ABCB | Stock | 7.9028 | 8.004 | 7.9028 | 8.004 | 5675.0 |
| 2000-09-05 | ABCW-DELISTED | Stock | 16.44 | 16.5 | 16.25 | 16.44 | 28400.0 |
| 2000-09-05 | ABE-DELISTED | Stock | 14.125 | 14.625 | 14.0 | 14.375 | 31600.0 |
| 2000-09-05 | ABFS-DELISTED | Stock | 14.625 | 15.3125 | 14.59375 | 15.0 | 101000.0 |
| 2000-09-05 | ABK-DELISTED | Stock | 64.5 | 65.25 | 64.5 | 64.81 | 522900.0 |
| 2000-09-05 | ABM | Stock | 13.2188 | 13.25 | 13.0938 | 13.1875 | 80400.0 |
| 2000-09-05 | ABMD-DELISTED | Stock | 31.0313 | 31.0313 | 29.63 | 30.00005 | 115600.0 |
| 2000-09-05 | ABP-DELISTED | Stock | 4.06 | 4.13 | 3.63 | 3.63 | 82900.0 |
| 2000-09-05 | ABT | Stock | 19.2186 | 19.2747 | 18.8538 | 19.1625 | 6076620.0 |
| 2000-09-05 | ABTL-DELISTED | Stock | 24.06 | 25.0 | 23.44 | 24.38 | 61300.0 |
| 2000-09-05 | ABV-DELISTED | Stock | 20.37 | 20.88 | 20.37 | 20.88 | 400300.0 |
| 2000-09-05 | ABX-DELISTED | Stock | 15.938 | 16.251 | 15.875 | 16.188 | 975288.0 |
| 2000-09-05 | ACAS-DELISTED | Stock | 24.0 | 24.1875 | 23.875 | 24.0 | 64400.0 |
| 2000-09-05 | ACAT-DELISTED | Stock | 11.75 | 12.001 | 11.75 | 11.938 | 70499.0 |
| 2000-09-05 | ACCL-DELISTED | Stock | 31.2199993133545 | 31.4990005493164 | 30.6389999389648 | 30.9559993743896 | 315700.0 |
| 2000-09-05 | ACE-DELISTED | Stock | 34.5 | 35.3125 | 34.5 | 34.875 | 212500.0 |
| 2000-09-05 | ACF-DELISTED | Stock | 27.0 | 27.75 | 26.88 | 27.31 | 351900.0 |
| 2000-09-05 | ACG-DELISTED | Stock | 7.6875 | 7.75 | 7.6875 | 7.6875 | 126100.0 |
| 2000-09-05 | ACGL | Stock | 1.6944 | 1.6944 | 1.6597 | 1.6944 | 207900.0 |
| 2000-09-05 | ACGN-DELISTED | Stock | 920.8288 | 920.8288 | 779.1712 | 850.0 | 8900.0 |
| 2000-09-05 | ACH | Stock | 10.375 | 10.5 | 10.25 | 10.3333 | 43050.0 |
| 2000-09-05 | ACLS | Stock | 75.0 | 75.0 | 71.0 | 71.5 | 115225.0 |
| 2000-09-05 | ACO-DELISTED | Stock | 3.125 | 3.625 | 3.0625 | 3.5 | 76200.0 |
| 2000-09-05 | ACPW-DELISTED | Stock | 318.75 | 331.25 | 283.75 | 330.0 | 80960.0 |
| 2000-09-05 | ACS-DELISTED | Stock | 22.9688 | 23.0 | 22.4063 | 22.5 | 70100.0 |
| 2000-09-05 | ACTA-DELISTED | Stock | 711.25 | 795.0 | 710.0 | 781.25 | 359900.0 |
| 2000-09-05 | ACTT-DELISTED | Stock | 5.7188 | 5.875 | 5.6875 | 5.75 | 9200.0 |
| 2000-09-05 | ACTU-DELISTED | Stock | 26.25 | 27.38 | 25.88 | 27.38 | 431800.0 |
| 2000-09-05 | ACXM-DELISTED | Stock | 26.25 | 26.37 | 25.38 | 25.94 | 568277.0 |
| 2000-09-05 | ACY-DELISTED | Stock | 6.62 | 6.62 | 6.38 | 6.38 | 2100.0 |
| 2000-09-05 | AD | Stock | 49.0833 | 50.4167 | 48.8333 | 49.75 | 160500.0 |
| 2000-09-05 | ADAT-DELISTED | Stock | 90.28 | 104.62 | 83.25 | 104.62 | 7300.0 |
| 2000-09-05 | ADBE | Stock | 34.0 | 34.25 | 33.3125 | 33.3125 | 2023600.0 |
| 2000-09-05 | ADC | Stock | 14.875 | 15.0 | 14.875 | 15.0 | 5600.0 |
| 2000-09-05 | ADEP-DELISTED | Stock | 245.63 | 250.94 | 240.63 | 250.0 | 37500.0 |
| 2000-09-05 | ADGF-DELISTED | Stock | 1.22 | 1.72 | 1.19 | 1.62 | 426900.0 |
| 2000-09-05 | ADI | Stock | 100.0 | 100.0625 | 94.9375 | 96.25 | 2235300.0 |
> showing 50 of 2,825 rows — these rows as CSV