PREVIEW / stock_daily / 2001-03-28
file: by_date/stock_daily/2001/2001-03-28.parquet size: 99 KB rows: 2,900 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 |
|---|---|---|---|---|---|---|---|
| 2001-03-28 | AAPL | Stock | 0.3943 | 0.4018 | 0.3839 | 0.3959 | 584662400.0 |
| 2001-03-28 | MSFT | Stock | 28.6875 | 28.9688 | 27.6875 | 27.7812 | 78681600.0 |
| 2001-03-28 | NVDA | Stock | 0.2758 | 0.2911 | 0.275 | 0.2838 | 1433280000.0 |
| 2001-03-28 | AMZN | Stock | 0.555 | 0.558 | 0.5375 | 0.54 | 67738000.0 |
| 2001-03-28 | CL | Stock | 27.6 | 27.805 | 26.875 | 27.705 | 3422000.0 |
| 2001-03-28 | A | Stock | 25.1073 | 25.1931 | 23.2475 | 23.3906 | 4258867.0 |
| 2001-03-28 | AABA-DELISTED | Stock | 7.6875 | 7.78125 | 7.25 | 7.46875 | 18186800.0 |
| 2001-03-28 | AAI-DELISTED | Stock | 7.98 | 8.0 | 7.76 | 7.84 | 401000.0 |
| 2001-03-28 | AAIC-DELISTED | Stock | 110.0 | 113.8 | 107.0 | 107.0 | 28400.0 |
| 2001-03-28 | AAME | Stock | 1.9375 | 2.0 | 1.9375 | 2.0 | 3100.0 |
| 2001-03-28 | AAON | Stock | 1.0864 | 1.0864 | 1.0828 | 1.0828 | 87138.0 |
| 2001-03-28 | ABAX-DELISTED | Stock | 4.9375 | 4.9375 | 4.78125 | 4.78125 | 43000.0 |
| 2001-03-28 | ABC-DELISTED | Stock | 11.2749996185303 | 11.7075004577637 | 11.0299997329712 | 11.6625003814697 | 4801600.0 |
| 2001-03-28 | ABCB | Stock | 9.2199 | 9.2199 | 9.2199 | 9.2199 | 247.0 |
| 2001-03-28 | ABCW-DELISTED | Stock | 13.38 | 13.69 | 13.25 | 13.31 | 36600.0 |
| 2001-03-28 | ABE-DELISTED | Stock | 7.76 | 7.77 | 7.56 | 7.56 | 67700.0 |
| 2001-03-28 | ABFS-DELISTED | Stock | 16.9375 | 17.1875 | 16.5 | 17.0625 | 76400.0 |
| 2001-03-28 | ABK-DELISTED | Stock | 59.0 | 60.0 | 58.87 | 59.99 | 838600.0 |
| 2001-03-28 | ABM | Stock | 14.95 | 15.5 | 14.87 | 15.3 | 64400.0 |
| 2001-03-28 | ABMD-DELISTED | Stock | 16.625 | 16.625 | 15.1875 | 15.75 | 75200.0 |
| 2001-03-28 | ABP-DELISTED | Stock | 4.98 | 5.14 | 4.91 | 5.09 | 117500.0 |
| 2001-03-28 | ABT | Stock | 19.8863 | 20.609 | 19.8863 | 20.4385 | 6004221.0 |
| 2001-03-28 | ABTL-DELISTED | Stock | 8.751 | 9.219 | 8.125 | 8.438 | 11400.0 |
| 2001-03-28 | ABV-DELISTED | Stock | 24.49 | 24.49 | 23.9 | 23.93 | 324200.0 |
| 2001-03-28 | ABX-DELISTED | Stock | 14.13 | 14.34 | 14.01 | 14.21 | 1206900.0 |
| 2001-03-28 | ACAP-DELISTED | Stock | 17.75 | 18.25 | 17.25 | 17.56 | 24600.0 |
| 2001-03-28 | ACAS-DELISTED | Stock | 26.0 | 26.1875 | 25.5625 | 26.125 | 306700.0 |
| 2001-03-28 | ACAT-DELISTED | Stock | 13.03125 | 13.0625 | 13.0 | 13.0 | 71700.0 |
| 2001-03-28 | ACCL-DELISTED | Stock | 12.710000038147 | 13.125 | 12.2650003433228 | 12.8079996109009 | 362500.0 |
| 2001-03-28 | ACE-DELISTED | Stock | 33.52 | 34.45 | 33.35 | 34.1 | 1102800.0 |
| 2001-03-28 | ACF-DELISTED | Stock | 32.25 | 32.8 | 31.57 | 32.45 | 939900.0 |
| 2001-03-28 | ACG-DELISTED | Stock | 8.0 | 8.08 | 8.0 | 8.04 | 267200.0 |
| 2001-03-28 | ACGL | Stock | 1.7153 | 1.7917 | 1.7083 | 1.7917 | 108000.0 |
| 2001-03-28 | ACGN-DELISTED | Stock | 623.3288 | 637.5 | 549.6712 | 634.6712 | 42900.0 |
| 2001-03-28 | ACH | Stock | 10.1667 | 10.9333 | 10.1267 | 10.7 | 313500.0 |
| 2001-03-28 | ACLS | Stock | 47.75 | 50.0 | 46.5 | 46.5 | 565900.0 |
| 2001-03-28 | ACO-DELISTED | Stock | 3.95 | 4.03 | 3.95 | 4.0 | 12600.0 |
| 2001-03-28 | ACPW-DELISTED | Stock | 99.38 | 101.88 | 96.25 | 99.06 | 92640.0 |
| 2001-03-28 | ACS-DELISTED | Stock | 31.925 | 31.925 | 30.595 | 31.0 | 410800.0 |
| 2001-03-28 | ACTA-DELISTED | Stock | 44.38 | 44.38 | 37.5 | 38.12 | 99000.0 |
| 2001-03-28 | ACTT-DELISTED | Stock | 7.0 | 7.0 | 6.75 | 6.75 | 2500.0 |
| 2001-03-28 | ACTU-DELISTED | Stock | 9.81 | 9.81 | 8.25 | 8.56 | 417000.0 |
| 2001-03-28 | ACXM-DELISTED | Stock | 22.625 | 22.75 | 20.75 | 20.75 | 383300.0 |
| 2001-03-28 | ACY-DELISTED | Stock | 4.9 | 5.0 | 4.9 | 5.0 | 3300.0 |
| 2001-03-28 | AD | Stock | 40.8 | 40.8 | 39.4267 | 39.6533 | 136500.0 |
| 2001-03-28 | ADAT-DELISTED | Stock | 91.69 | 92.25 | 84.37 | 86.62 | 1884.0 |
| 2001-03-28 | ADBE | Stock | 17.65 | 17.95 | 16.8 | 16.985 | 12473800.0 |
| 2001-03-28 | ADC | Stock | 16.99 | 16.99 | 16.45 | 16.75 | 16400.0 |
| 2001-03-28 | ADEP-DELISTED | Stock | 71.88 | 71.88 | 62.5 | 66.56 | 25100.0 |
| 2001-03-28 | ADGF-DELISTED | Stock | 1.16 | 1.28 | 1.12 | 1.22 | 71600.0 |
> showing 50 of 2,900 rows — these rows as CSV