PREVIEW / stock_daily / 2000-10-03
file: by_date/stock_daily/2000/2000-10-03.parquet size: 90 KB rows: 2,870 symbols: 1,788
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 |
|---|---|---|---|---|---|---|---|
| 2000-10-03 | AAPL | Stock | 0.4453 | 0.4464 | 0.3962 | 0.3984 | 2038120000.0 |
| 2000-10-03 | MSFT | Stock | 29.7812 | 29.9062 | 28.25 | 28.2812 | 85374000.0 |
| 2000-10-03 | NVDA | Stock | 0.3349 | 0.3375 | 0.3125 | 0.3151 | 300264000.0 |
| 2000-10-03 | AMZN | Stock | 1.8375 | 1.8625 | 1.75 | 1.7531 | 107598000.0 |
| 2000-10-03 | CL | Stock | 23.9 | 23.9 | 23.1 | 23.25 | 2678800.0 |
| 2000-10-03 | A | Stock | 36.4807 | 39.6996 | 35.9889 | 38.0007 | 5556071.0 |
| 2000-10-03 | AABA-DELISTED | Stock | 43.75 | 45.375 | 41.3125 | 42.0 | 25678000.0 |
| 2000-10-03 | AAI-DELISTED | Stock | 4.38 | 4.38 | 4.0 | 4.19 | 349400.0 |
| 2000-10-03 | AAIC-DELISTED | Stock | 175.0 | 185.0 | 171.25 | 185.0 | 148200.0 |
| 2000-10-03 | AAME | Stock | 2.125 | 2.125 | 2.125 | 2.125 | 9600.0 |
| 2000-10-03 | AAON | Stock | 1.412 | 1.412 | 1.39 | 1.39 | 473280.0 |
| 2000-10-03 | ABAX-DELISTED | Stock | 6.25 | 6.5 | 6.125 | 6.1875 | 103000.0 |
| 2000-10-03 | ABC-DELISTED | Stock | 12.25 | 12.375 | 11.875 | 12.09375 | 6554400.0 |
| 2000-10-03 | ABCB | Stock | 8.004 | 8.004 | 8.004 | 8.004 | 2221.0 |
| 2000-10-03 | ABCW-DELISTED | Stock | 15.56 | 15.691 | 15.5 | 15.63 | 11500.0 |
| 2000-10-03 | ABE-DELISTED | Stock | 12.1875 | 12.25 | 12.125 | 12.25 | 9100.0 |
| 2000-10-03 | ABFS-DELISTED | Stock | 14.9375 | 15.0 | 14.6875 | 14.875 | 15200.0 |
| 2000-10-03 | ABK-DELISTED | Stock | 74.81 | 76.0 | 73.13 | 75.81 | 738600.0 |
| 2000-10-03 | ABM | Stock | 13.4062 | 13.75 | 13.4062 | 13.5625 | 22200.0 |
| 2000-10-03 | ABMD-DELISTED | Stock | 34.5 | 34.75 | 31.75 | 32.5 | 72900.0 |
| 2000-10-03 | ABP-DELISTED | Stock | 4.0 | 4.0 | 3.69 | 3.75 | 139400.0 |
| 2000-10-03 | ABT | Stock | 21.4631 | 21.7156 | 21.2947 | 21.6595 | 6516138.0 |
| 2000-10-03 | ABTL-DELISTED | Stock | 23.12 | 23.12 | 21.88 | 22.5 | 32000.0 |
| 2000-10-03 | ABV-DELISTED | Stock | 22.6875 | 23.0 | 22.5 | 22.5 | 283600.0 |
| 2000-10-03 | ABX-DELISTED | Stock | 14.969 | 15.032 | 14.782 | 14.782 | 823255.0 |
| 2000-10-03 | ACAS-DELISTED | Stock | 23.375 | 23.625 | 22.875 | 23.625 | 60000.0 |
| 2000-10-03 | ACAT-DELISTED | Stock | 12.0 | 12.438 | 11.875 | 12.063 | 71299.0 |
| 2000-10-03 | ACCL-DELISTED | Stock | 19.7299995422363 | 19.7779998779297 | 16.8360004425049 | 17.1979999542236 | 874200.0 |
| 2000-10-03 | ACE-DELISTED | Stock | 39.0 | 39.0 | 37.5 | 37.5 | 822300.0 |
| 2000-10-03 | ACF-DELISTED | Stock | 28.5 | 28.69 | 28.13 | 28.13 | 242200.0 |
| 2000-10-03 | ACG-DELISTED | Stock | 7.625 | 7.625 | 7.5 | 7.625 | 81700.0 |
| 2000-10-03 | ACGL | Stock | 1.7326 | 1.7639 | 1.7326 | 1.7639 | 8100.0 |
| 2000-10-03 | ACGN-DELISTED | Stock | 986.0 | 1097.9688 | 986.0 | 1062.5 | 33400.0 |
| 2000-10-03 | ACH | Stock | 10.5 | 10.5 | 10.1667 | 10.1667 | 175950.0 |
| 2000-10-03 | ACLS | Stock | 47.0 | 47.0 | 40.75 | 42.75 | 130125.0 |
| 2000-10-03 | ACO-DELISTED | Stock | 5.3125 | 5.375 | 5.1875 | 5.1875 | 44600.0 |
| 2000-10-03 | ACPW-DELISTED | Stock | 306.25 | 310.0 | 277.5 | 277.5 | 32120.0 |
| 2000-10-03 | ACS-DELISTED | Stock | 24.5625 | 24.625 | 24.1875 | 24.375 | 453500.0 |
| 2000-10-03 | ACTA-DELISTED | Stock | 337.5 | 341.25 | 307.5 | 307.5 | 154600.0 |
| 2000-10-03 | ACTT-DELISTED | Stock | 7.75 | 8.25 | 7.75 | 8.25 | 110400.0 |
| 2000-10-03 | ACTU-DELISTED | Stock | 34.75 | 35.0 | 32.75 | 32.88 | 1203200.0 |
| 2000-10-03 | ACXM-DELISTED | Stock | 33.21875 | 33.375 | 32.625 | 32.875 | 1247800.0 |
| 2000-10-03 | ACY-DELISTED | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 2000.0 |
| 2000-10-03 | AD | Stock | 44.96 | 45.4333 | 44.2 | 44.6667 | 172800.0 |
| 2000-10-03 | ADAT-DELISTED | Stock | 78.75 | 84.94 | 72.0 | 74.25 | 4600.0 |
| 2000-10-03 | ADBE | Stock | 41.125 | 42.5469 | 40.8438 | 40.8594 | 12944400.0 |
| 2000-10-03 | ADC | Stock | 14.875 | 15.0625 | 14.625 | 14.75 | 4200.0 |
| 2000-10-03 | ADEP-DELISTED | Stock | 240.0 | 254.37 | 233.75 | 237.5 | 16800.0 |
| 2000-10-03 | ADGF-DELISTED | Stock | 1.41 | 1.44 | 1.34 | 1.44 | 4800.0 |
| 2000-10-03 | ADI | Stock | 85.5 | 89.0 | 85.125 | 85.3125 | 3415600.0 |
> showing 50 of 2,870 rows — these rows as CSV