PREVIEW / stock_daily / 2000-11-08
file: by_date/stock_daily/2000/2000-11-08.parquet size: 89 KB rows: 2,820 symbols: 1,750
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 |
|---|---|---|---|---|---|---|---|
| 2000-11-08 | AAPL | Stock | 0.3817 | 0.3828 | 0.3538 | 0.3583 | 422088800.0 |
| 2000-11-08 | MSFT | Stock | 35.5625 | 36.1875 | 34.0 | 34.7188 | 206149400.0 |
| 2000-11-08 | NVDA | Stock | 0.3016 | 0.3016 | 0.2849 | 0.2893 | 187080000.0 |
| 2000-11-08 | AMZN | Stock | 1.8 | 1.85 | 1.6625 | 1.6938 | 116706000.0 |
| 2000-11-08 | CL | Stock | 29.75 | 29.75 | 29.14 | 29.345 | 2264600.0 |
| 2000-11-08 | A | Stock | 32.8594 | 33.7983 | 31.4288 | 31.7418 | 2386386.0 |
| 2000-11-08 | AABA-DELISTED | Stock | 34.625 | 35.3125 | 32.46875 | 32.5 | 16011400.0 |
| 2000-11-08 | AAI-DELISTED | Stock | 4.5 | 4.56 | 4.44 | 4.5 | 74500.0 |
| 2000-11-08 | AAIC-DELISTED | Stock | 158.75 | 160.0 | 155.0 | 155.0 | 5900.0 |
| 2000-11-08 | AAME | Stock | 2.0 | 2.0 | 2.0 | 2.0 | 100.0 |
| 2000-11-08 | AAON | Stock | 1.3608 | 1.3608 | 1.3461 | 1.3461 | 37589.0 |
| 2000-11-08 | ABAX-DELISTED | Stock | 6.375 | 6.375 | 6.25 | 6.3125 | 42500.0 |
| 2000-11-08 | ABC-DELISTED | Stock | 10.453125 | 11.5 | 10.421875 | 11.125 | 2437200.0 |
| 2000-11-08 | ABCW-DELISTED | Stock | 14.97 | 15.062 | 14.936 | 14.94 | 19600.0 |
| 2000-11-08 | ABE-DELISTED | Stock | 9.0625 | 9.125 | 9.0 | 9.0 | 296500.0 |
| 2000-11-08 | ABFS-DELISTED | Stock | 16.9375 | 17.0 | 16.875 | 16.875 | 22600.0 |
| 2000-11-08 | ABK-DELISTED | Stock | 74.75 | 75.25 | 73.44 | 74.06 | 187800.0 |
| 2000-11-08 | ABM | Stock | 14.1562 | 14.5 | 14.0 | 14.2812 | 82000.0 |
| 2000-11-08 | ABMD-DELISTED | Stock | 27.0 | 28.75 | 27.0 | 27.125 | 150000.0 |
| 2000-11-08 | ABP-DELISTED | Stock | 3.38 | 3.56 | 3.25 | 3.44 | 52600.0 |
| 2000-11-08 | ABT | Stock | 23.7356 | 23.9881 | 23.5673 | 23.5673 | 7128968.0 |
| 2000-11-08 | ABTL-DELISTED | Stock | 23.75 | 24.38 | 21.56 | 22.5 | 24400.0 |
| 2000-11-08 | ABV-DELISTED | Stock | 22.6875 | 22.8125 | 21.5625 | 22.0 | 471000.0 |
| 2000-11-08 | ABX-DELISTED | Stock | 13.656 | 13.7191 | 13.28 | 13.4685 | 873492.0 |
| 2000-11-08 | ACAS-DELISTED | Stock | 22.81 | 22.81 | 22.13 | 22.19 | 67100.0 |
| 2000-11-08 | ACAT-DELISTED | Stock | 12.5 | 12.625 | 12.375 | 12.5 | 42600.0 |
| 2000-11-08 | ACCL-DELISTED | Stock | 20.8099994659424 | 21.0900001525879 | 19.3700008392334 | 19.8229999542236 | 253300.0 |
| 2000-11-08 | ACE-DELISTED | Stock | 39.0 | 39.5 | 38.63 | 39.19 | 536800.0 |
| 2000-11-08 | ACF-DELISTED | Stock | 28.44 | 28.5 | 27.63 | 27.75 | 180900.0 |
| 2000-11-08 | ACG-DELISTED | Stock | 7.625 | 7.625 | 7.5 | 7.5 | 26100.0 |
| 2000-11-08 | ACGL | Stock | 1.7292 | 1.7361 | 1.7083 | 1.7361 | 21600.0 |
| 2000-11-08 | ACGN-DELISTED | Stock | 779.1712 | 1097.9688 | 779.1712 | 963.3288 | 183200.0 |
| 2000-11-08 | ACH | Stock | 9.7917 | 9.9583 | 9.7083 | 9.9583 | 74100.0 |
| 2000-11-08 | ACLS | Stock | 41.1248 | 41.25 | 37.5 | 39.25 | 37825.0 |
| 2000-11-08 | ACO-DELISTED | Stock | 6.625 | 7.0 | 6.625 | 7.0 | 29400.0 |
| 2000-11-08 | ACPW-DELISTED | Stock | 137.5 | 137.5 | 130.0 | 130.0 | 74160.0 |
| 2000-11-08 | ACS-DELISTED | Stock | 28.25 | 28.25 | 27.75 | 27.75 | 87000.0 |
| 2000-11-08 | ACTA-DELISTED | Stock | 358.75 | 382.5 | 318.75 | 325.0 | 253900.0 |
| 2000-11-08 | ACTT-DELISTED | Stock | 8.125 | 8.125 | 7.9375 | 7.9375 | 5600.0 |
| 2000-11-08 | ACTU-DELISTED | Stock | 35.0 | 35.13 | 30.75 | 31.0 | 513500.0 |
| 2000-11-08 | ACXM-DELISTED | Stock | 44.06 | 44.47 | 41.97 | 43.72 | 1199822.0 |
| 2000-11-08 | ACY-DELISTED | Stock | 6.0 | 6.12 | 6.0 | 6.0 | 300.0 |
| 2000-11-08 | AD | Stock | 39.0667 | 39.5667 | 38.4667 | 38.6 | 149100.0 |
| 2000-11-08 | ADAT-DELISTED | Stock | 108.0 | 114.75 | 96.75 | 109.12 | 10300.0 |
| 2000-11-08 | ADBE | Stock | 42.1328 | 42.1875 | 39.125 | 40.125 | 7387400.0 |
| 2000-11-08 | ADC | Stock | 14.25 | 14.25 | 13.9375 | 13.9375 | 1600.0 |
| 2000-11-08 | ADEP-DELISTED | Stock | 183.75 | 197.5 | 172.5 | 182.19 | 31700.0 |
| 2000-11-08 | ADGF-DELISTED | Stock | 1.14 | 1.19 | 1.12 | 1.12 | 12900.0 |
| 2000-11-08 | ADI | Stock | 54.0 | 54.875 | 46.5625 | 46.9375 | 7823600.0 |
| 2000-11-08 | ADM | Stock | 10.4167 | 10.4762 | 10.2976 | 10.4762 | 996030.0 |
> showing 50 of 2,820 rows — these rows as CSV