PREVIEW / stock_daily / 2001-02-21
file: by_date/stock_daily/2001/2001-02-21.parquet size: 100 KB rows: 2,903 symbols: 1,797
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 |
|---|---|---|---|---|---|---|---|
| 2001-02-21 | AAPL | Stock | 0.3259 | 0.356 | 0.3259 | 0.3371 | 390258400.0 |
| 2001-02-21 | MSFT | Stock | 27.625 | 29.0312 | 27.5938 | 28.125 | 63947200.0 |
| 2001-02-21 | NVDA | Stock | 0.2148 | 0.2427 | 0.2125 | 0.2333 | 646512000.0 |
| 2001-02-21 | AMZN | Stock | 0.6125 | 0.625 | 0.5656 | 0.5969 | 151052000.0 |
| 2001-02-21 | CL | Stock | 29.9 | 30.0 | 29.15 | 29.575 | 3691200.0 |
| 2001-02-21 | A | Stock | 30.0429 | 30.2217 | 28.0401 | 28.7554 | 9363664.0 |
| 2001-02-21 | AABA-DELISTED | Stock | 13.09375 | 14.125 | 12.9375 | 13.0625 | 23493200.0 |
| 2001-02-21 | AAI-DELISTED | Stock | 9.3 | 9.85 | 9.05 | 9.29 | 366800.0 |
| 2001-02-21 | AAIC-DELISTED | Stock | 126.0 | 130.0 | 124.6 | 130.0 | 129300.0 |
| 2001-02-21 | AAME | Stock | 2.0 | 2.0 | 1.75 | 1.75 | 2200.0 |
| 2001-02-21 | AAON | Stock | 1.2144 | 1.2144 | 1.1706 | 1.1706 | 61509.0 |
| 2001-02-21 | ABAX-DELISTED | Stock | 5.21875 | 5.375 | 5.0625 | 5.125 | 14000.0 |
| 2001-02-21 | ABC-DELISTED | Stock | 13.6499996185303 | 14.1000003814697 | 13.4750003814697 | 13.6750001907349 | 1692400.0 |
| 2001-02-21 | ABCB | Stock | 9.3718 | 9.3718 | 8.9159 | 8.9159 | 9993.0 |
| 2001-02-21 | ABCW-DELISTED | Stock | 15.856 | 15.856 | 14.951 | 15.044 | 17700.0 |
| 2001-02-21 | ABE-DELISTED | Stock | 8.65 | 8.84 | 8.6 | 8.63 | 19700.0 |
| 2001-02-21 | ABFS-DELISTED | Stock | 19.875 | 20.6875 | 19.6875 | 19.8125 | 187400.0 |
| 2001-02-21 | ABK-DELISTED | Stock | 58.11 | 58.25 | 55.9 | 56.57 | 547500.0 |
| 2001-02-21 | ABM | Stock | 15.85 | 16.375 | 15.85 | 16.2 | 110200.0 |
| 2001-02-21 | ABMD-DELISTED | Stock | 28.59375 | 29.875 | 27.5 | 29.375 | 308900.0 |
| 2001-02-21 | ABP-DELISTED | Stock | 4.8 | 4.9 | 4.77 | 4.86 | 219300.0 |
| 2001-02-21 | ABT | Stock | 21.9288 | 22.445 | 21.8839 | 22.445 | 7921125.0 |
| 2001-02-21 | ABTL-DELISTED | Stock | 12.188 | 12.657 | 10.938 | 11.563 | 32000.0 |
| 2001-02-21 | ABV-DELISTED | Stock | 25.5 | 25.5 | 24.3 | 24.79 | 192100.0 |
| 2001-02-21 | ABX-DELISTED | Stock | 14.6 | 14.68 | 14.2 | 14.3 | 1277700.0 |
| 2001-02-21 | ACAP-DELISTED | Stock | 20.31 | 20.44 | 20.06 | 20.38 | 97000.0 |
| 2001-02-21 | ACAS-DELISTED | Stock | 26.25 | 26.63 | 25.94 | 25.94 | 216499.0 |
| 2001-02-21 | ACAT-DELISTED | Stock | 14.625 | 14.813 | 14.563 | 14.688 | 110696.0 |
| 2001-02-21 | ACCL-DELISTED | Stock | 15.5600004196167 | 15.7049999237061 | 14.5279998779297 | 14.6630001068115 | 235500.0 |
| 2001-02-21 | ACE-DELISTED | Stock | 35.75 | 36.42 | 35.01 | 35.35 | 833000.0 |
| 2001-02-21 | ACF-DELISTED | Stock | 36.0 | 36.76 | 35.1 | 35.6 | 798800.0 |
| 2001-02-21 | ACG-DELISTED | Stock | 8.14 | 8.15 | 8.07 | 8.13 | 163900.0 |
| 2001-02-21 | ACGL | Stock | 1.9097 | 1.9097 | 1.7865 | 1.8125 | 198000.0 |
| 2001-02-21 | ACGN-DELISTED | Stock | 680.0 | 714.0 | 612.0 | 668.6712 | 26000.0 |
| 2001-02-21 | ACH | Stock | 10.8067 | 10.9333 | 10.5667 | 10.6933 | 161850.0 |
| 2001-02-21 | ACLS | Stock | 40.75 | 43.0 | 40.0 | 41.25 | 209975.0 |
| 2001-02-21 | ACO-DELISTED | Stock | 3.6 | 3.85 | 3.6 | 3.62 | 26000.0 |
| 2001-02-21 | ACPW-DELISTED | Stock | 104.38 | 104.69 | 100.62 | 101.56 | 121140.0 |
| 2001-02-21 | ACS-DELISTED | Stock | 31.775 | 31.975 | 31.7 | 31.75 | 1059000.0 |
| 2001-02-21 | ACTA-DELISTED | Stock | 73.12 | 74.38 | 67.5 | 68.75 | 97300.0 |
| 2001-02-21 | ACTT-DELISTED | Stock | 7.5 | 7.5 | 7.25 | 7.5 | 6800.0 |
| 2001-02-21 | ACTU-DELISTED | Stock | 17.25 | 18.0 | 16.75 | 16.88 | 428000.0 |
| 2001-02-21 | ACXM-DELISTED | Stock | 29.875 | 30.0 | 28.375 | 28.5 | 930200.0 |
| 2001-02-21 | ACY-DELISTED | Stock | 4.66 | 4.66 | 4.66 | 4.66 | 100.0 |
| 2001-02-21 | AD | Stock | 40.8667 | 42.2 | 40.6 | 41.0 | 415950.0 |
| 2001-02-21 | ADAT-DELISTED | Stock | 69.75 | 76.5 | 68.63 | 73.12 | 3500.0 |
| 2001-02-21 | ADBE | Stock | 16.9062 | 17.25 | 15.0 | 15.0312 | 22444400.0 |
| 2001-02-21 | ADC | Stock | 15.9 | 15.9 | 15.63 | 15.89 | 3100.0 |
| 2001-02-21 | ADEP-DELISTED | Stock | 80.0 | 85.0 | 80.0 | 83.75 | 23200.0 |
| 2001-02-21 | ADGF-DELISTED | Stock | 1.62 | 1.62 | 1.56 | 1.56 | 10400.0 |
> showing 50 of 2,903 rows — these rows as CSV