PREVIEW / stock_daily / 2000-11-06
file: by_date/stock_daily/2000/2000-11-06.parquet size: 90 KB rows: 2,866 symbols: 1,784
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 |
|---|---|---|---|---|---|---|---|
| 2000-11-06 | AAPL | Stock | 0.4007 | 0.404 | 0.3728 | 0.3828 | 393478400.0 |
| 2000-11-06 | MSFT | Stock | 34.3438 | 35.0625 | 34.125 | 34.75 | 74851400.0 |
| 2000-11-06 | NVDA | Stock | 0.3039 | 0.3333 | 0.3021 | 0.3198 | 635040000.0 |
| 2000-11-06 | AMZN | Stock | 1.9281 | 1.9312 | 1.7375 | 1.8281 | 128892000.0 |
| 2000-11-06 | CL | Stock | 29.0 | 29.05 | 28.635 | 28.83 | 2366400.0 |
| 2000-11-06 | A | Stock | 33.5747 | 33.5747 | 32.8147 | 33.1724 | 2365835.0 |
| 2000-11-06 | AABA-DELISTED | Stock | 35.125 | 35.21875 | 32.6875 | 32.8125 | 14251200.0 |
| 2000-11-06 | AAI-DELISTED | Stock | 4.63 | 4.63 | 4.44 | 4.56 | 144500.0 |
| 2000-11-06 | AAIC-DELISTED | Stock | 150.0 | 153.75 | 145.0 | 150.0 | 8900.0 |
| 2000-11-06 | AAON | Stock | 1.3278 | 1.4047 | 1.3278 | 1.3681 | 379308.0 |
| 2000-11-06 | ABAX-DELISTED | Stock | 6.25 | 6.25 | 6.125 | 6.25 | 31000.0 |
| 2000-11-06 | ABC-DELISTED | Stock | 10.171875 | 10.25 | 10.015625 | 10.234375 | 2114000.0 |
| 2000-11-06 | ABCB | Stock | 7.5987 | 7.5987 | 7.5987 | 7.5987 | 123.0 |
| 2000-11-06 | ABCW-DELISTED | Stock | 14.69 | 15.0 | 14.69 | 14.75 | 7100.0 |
| 2000-11-06 | ABE-DELISTED | Stock | 8.875 | 9.0625 | 8.875 | 8.9375 | 17700.0 |
| 2000-11-06 | ABFS-DELISTED | Stock | 16.84375 | 17.25 | 16.6875 | 17.0 | 118700.0 |
| 2000-11-06 | ABK-DELISTED | Stock | 74.25 | 76.25 | 74.25 | 74.5 | 404100.0 |
| 2000-11-06 | ABM | Stock | 13.9062 | 14.125 | 13.875 | 14.125 | 28400.0 |
| 2000-11-06 | ABMD-DELISTED | Stock | 28.75 | 30.0 | 28.0625 | 29.0 | 131100.0 |
| 2000-11-06 | ABP-DELISTED | Stock | 3.19 | 3.25 | 3.19 | 3.25 | 13900.0 |
| 2000-11-06 | ABT | Stock | 23.3709 | 24.1284 | 23.1465 | 23.6234 | 7863206.0 |
| 2000-11-06 | ABTL-DELISTED | Stock | 23.44 | 24.38 | 21.72 | 23.44 | 28800.0 |
| 2000-11-06 | ABV-DELISTED | Stock | 22.4375 | 22.8125 | 22.25 | 22.25 | 135800.0 |
| 2000-11-06 | ABX-DELISTED | Stock | 13.594 | 13.719 | 13.345 | 13.719 | 808811.0 |
| 2000-11-06 | ACAS-DELISTED | Stock | 24.125 | 24.125 | 22.5 | 23.125 | 253300.0 |
| 2000-11-06 | ACAT-DELISTED | Stock | 12.3125 | 12.5 | 12.125 | 12.125 | 1700.0 |
| 2000-11-06 | ACCL-DELISTED | Stock | 20.2299995422363 | 21.5419998168945 | 20.1620006561279 | 20.7730007171631 | 589500.0 |
| 2000-11-06 | ACE-DELISTED | Stock | 38.5 | 39.06 | 37.75 | 38.31 | 1062200.0 |
| 2000-11-06 | ACF-DELISTED | Stock | 28.94 | 29.06 | 28.13 | 28.81 | 164900.0 |
| 2000-11-06 | ACG-DELISTED | Stock | 7.6875 | 7.75 | 7.625 | 7.625 | 39300.0 |
| 2000-11-06 | ACGL | Stock | 1.75 | 1.75 | 1.7083 | 1.7083 | 68400.0 |
| 2000-11-06 | ACGN-DELISTED | Stock | 885.4688 | 885.4688 | 779.1712 | 850.0 | 166900.0 |
| 2000-11-06 | ACH | Stock | 9.8333 | 10.0833 | 9.8333 | 9.9583 | 120450.0 |
| 2000-11-06 | ACLS | Stock | 40.75 | 43.5 | 40.5 | 41.75 | 116800.0 |
| 2000-11-06 | ACO-DELISTED | Stock | 6.875 | 6.9375 | 6.5 | 6.9375 | 33400.0 |
| 2000-11-06 | ACPW-DELISTED | Stock | 142.97 | 143.91 | 120.45 | 140.78 | 408817.0 |
| 2000-11-06 | ACS-DELISTED | Stock | 28.375 | 28.375 | 28.0313 | 28.1563 | 107300.0 |
| 2000-11-06 | ACTA-DELISTED | Stock | 378.75 | 380.0 | 330.0 | 341.25 | 233100.0 |
| 2000-11-06 | ACTT-DELISTED | Stock | 8.1094 | 8.1875 | 8.0625 | 8.1875 | 4200.0 |
| 2000-11-06 | ACTU-DELISTED | Stock | 32.88 | 36.13 | 32.69 | 35.25 | 2487300.0 |
| 2000-11-06 | ACXM-DELISTED | Stock | 40.875 | 45.25 | 40.5 | 43.375 | 1318600.0 |
| 2000-11-06 | ACY-DELISTED | Stock | 6.0 | 6.0 | 6.0 | 6.0 | 1100.0 |
| 2000-11-06 | AD | Stock | 38.6 | 38.6 | 37.4333 | 37.8533 | 104550.0 |
| 2000-11-06 | ADAT-DELISTED | Stock | 92.25 | 97.87 | 90.0 | 90.0 | 3700.0 |
| 2000-11-06 | ADBE | Stock | 42.4062 | 43.6562 | 40.9375 | 41.625 | 10552400.0 |
| 2000-11-06 | ADC | Stock | 13.9375 | 14.1875 | 13.9375 | 14.1875 | 8900.0 |
| 2000-11-06 | ADEP-DELISTED | Stock | 156.25 | 174.06 | 155.94 | 165.62 | 22100.0 |
| 2000-11-06 | ADGF-DELISTED | Stock | 1.06 | 1.12 | 1.06 | 1.06 | 36900.0 |
| 2000-11-06 | ADI | Stock | 64.625 | 64.625 | 61.3125 | 62.0 | 2529800.0 |
| 2000-11-06 | ADM | Stock | 10.2976 | 10.4167 | 10.2381 | 10.3571 | 1545180.0 |
> showing 50 of 2,866 rows — these rows as CSV