PREVIEW / stock_daily / 2001-02-22
file: by_date/stock_daily/2001/2001-02-22.parquet size: 99 KB rows: 2,899 symbols: 1,799
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 |
|---|---|---|---|---|---|---|---|
| 2001-02-22 | AAPL | Stock | 0.3404 | 0.346 | 0.3214 | 0.3359 | 431961600.0 |
| 2001-02-22 | MSFT | Stock | 28.1562 | 28.4062 | 26.9375 | 27.5938 | 100816400.0 |
| 2001-02-22 | NVDA | Stock | 0.232 | 0.25 | 0.225 | 0.2432 | 815304000.0 |
| 2001-02-22 | AMZN | Stock | 0.6 | 0.6063 | 0.5688 | 0.5969 | 164984000.0 |
| 2001-02-22 | CL | Stock | 29.85 | 30.125 | 29.175 | 29.625 | 4147400.0 |
| 2001-02-22 | A | Stock | 28.5765 | 29.0415 | 27.5393 | 27.9471 | 6720046.0 |
| 2001-02-22 | AABA-DELISTED | Stock | 13.25 | 13.875 | 11.8125 | 12.0 | 46159600.0 |
| 2001-02-22 | AAI-DELISTED | Stock | 9.09 | 9.18 | 8.5 | 8.69 | 674900.0 |
| 2001-02-22 | AAIC-DELISTED | Stock | 129.0 | 129.0 | 125.6 | 127.6 | 65500.0 |
| 2001-02-22 | AAME | Stock | 1.8281 | 2.0 | 1.8125 | 2.0 | 2100.0 |
| 2001-02-22 | AAON | Stock | 1.1706 | 1.1779 | 1.1706 | 1.1779 | 37589.0 |
| 2001-02-22 | ABAX-DELISTED | Stock | 5.0625 | 5.375 | 5.0625 | 5.25 | 10600.0 |
| 2001-02-22 | ABC-DELISTED | Stock | 13.6750001907349 | 13.7674999237061 | 13.4375 | 13.6575002670288 | 1857200.0 |
| 2001-02-22 | ABCB | Stock | 9.1691 | 9.1691 | 8.9159 | 9.0172 | 2097.0 |
| 2001-02-22 | ABCW-DELISTED | Stock | 15.06 | 15.48 | 14.749 | 14.78 | 238210.0 |
| 2001-02-22 | ABE-DELISTED | Stock | 8.6 | 8.7 | 8.4 | 8.52 | 46800.0 |
| 2001-02-22 | ABFS-DELISTED | Stock | 19.65625 | 20.0 | 18.0 | 18.875 | 213500.0 |
| 2001-02-22 | ABK-DELISTED | Stock | 55.8 | 56.9 | 54.45 | 56.9 | 781900.0 |
| 2001-02-22 | ABM | Stock | 16.2 | 16.5 | 16.15 | 16.39 | 192800.0 |
| 2001-02-22 | ABMD-DELISTED | Stock | 29.46875 | 29.5 | 22.8125 | 26.375 | 749900.0 |
| 2001-02-22 | ABP-DELISTED | Stock | 4.9 | 4.9 | 4.65 | 4.69 | 50500.0 |
| 2001-02-22 | ABT | Stock | 22.2655 | 22.6919 | 21.9378 | 22.4226 | 8756276.0 |
| 2001-02-22 | ABTL-DELISTED | Stock | 12.343 | 12.343 | 11.562 | 12.031 | 18200.0 |
| 2001-02-22 | ABV-DELISTED | Stock | 24.9 | 25.34 | 24.56 | 25.08 | 243300.0 |
| 2001-02-22 | ABX-DELISTED | Stock | 14.35 | 14.83 | 14.27 | 14.83 | 1621900.0 |
| 2001-02-22 | ACAP-DELISTED | Stock | 20.06 | 20.13 | 15.63 | 17.5 | 1848600.0 |
| 2001-02-22 | ACAS-DELISTED | Stock | 26.1875 | 26.25 | 25.5 | 26.0 | 219200.0 |
| 2001-02-22 | ACAT-DELISTED | Stock | 14.75 | 14.8125 | 14.0 | 14.375 | 37900.0 |
| 2001-02-22 | ACCL-DELISTED | Stock | 14.5699996948242 | 14.9350004196167 | 13.8489999771118 | 14.0299997329712 | 438500.0 |
| 2001-02-22 | ACE-DELISTED | Stock | 36.4 | 36.45 | 35.25 | 36.3 | 1093900.0 |
| 2001-02-22 | ACF-DELISTED | Stock | 35.3 | 35.31 | 31.5 | 32.45 | 1679800.0 |
| 2001-02-22 | ACG-DELISTED | Stock | 8.09 | 8.13 | 8.07 | 8.09 | 257000.0 |
| 2001-02-22 | ACGL | Stock | 1.7708 | 1.7847 | 1.7708 | 1.7847 | 99000.0 |
| 2001-02-22 | ACGN-DELISTED | Stock | 680.0 | 782.0 | 612.0 | 770.6712 | 34900.0 |
| 2001-02-22 | ACH | Stock | 10.6667 | 10.6667 | 10.1333 | 10.2733 | 108300.0 |
| 2001-02-22 | ACLS | Stock | 41.5 | 42.0 | 39.0 | 40.75 | 264225.0 |
| 2001-02-22 | ACO-DELISTED | Stock | 3.62 | 3.7 | 3.62 | 3.62 | 11700.0 |
| 2001-02-22 | ACPW-DELISTED | Stock | 100.94 | 101.56 | 96.25 | 97.5 | 130020.0 |
| 2001-02-22 | ACS-DELISTED | Stock | 31.65 | 31.65 | 29.45 | 30.05 | 1194700.0 |
| 2001-02-22 | ACTA-DELISTED | Stock | 65.62 | 73.75 | 63.12 | 71.25 | 110100.0 |
| 2001-02-22 | ACTT-DELISTED | Stock | 7.375 | 8.75 | 7.375 | 8.75 | 72600.0 |
| 2001-02-22 | ACTU-DELISTED | Stock | 16.63 | 16.63 | 15.38 | 15.94 | 440000.0 |
| 2001-02-22 | ACXM-DELISTED | Stock | 28.5 | 28.56 | 27.31 | 27.81 | 1085996.0 |
| 2001-02-22 | ACY-DELISTED | Stock | 4.7 | 4.7 | 4.7 | 4.7 | 1100.0 |
| 2001-02-22 | AD | Stock | 41.0 | 42.4 | 41.0 | 41.6 | 282150.0 |
| 2001-02-22 | ADAT-DELISTED | Stock | 70.88 | 78.75 | 70.31 | 74.25 | 4200.0 |
| 2001-02-22 | ADBE | Stock | 15.3438 | 15.8438 | 14.2188 | 15.2188 | 32092800.0 |
| 2001-02-22 | ADC | Stock | 15.9 | 15.99 | 15.8 | 15.91 | 6800.0 |
| 2001-02-22 | ADEP-DELISTED | Stock | 85.31 | 85.31 | 80.0 | 81.25 | 43500.0 |
| 2001-02-22 | ADGF-DELISTED | Stock | 1.53 | 1.56 | 1.5 | 1.5 | 16000.0 |
> showing 50 of 2,899 rows — these rows as CSV