PREVIEW / stock_daily / 2001-04-05
file: by_date/stock_daily/2001/2001-04-05.parquet size: 98 KB rows: 2,907 symbols: 1,802
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 |
|---|---|---|---|---|---|---|---|
| 2001-04-05 | AAPL | Stock | 0.3679 | 0.4018 | 0.3571 | 0.3727 | 446762400.0 |
| 2001-04-05 | MSFT | Stock | 26.875 | 28.6875 | 26.75 | 28.375 | 113364000.0 |
| 2001-04-05 | NVDA | Stock | 0.256 | 0.2664 | 0.249 | 0.2622 | 1724760000.0 |
| 2001-04-05 | AMZN | Stock | 0.451 | 0.465 | 0.436 | 0.456 | 108484000.0 |
| 2001-04-05 | CL | Stock | 27.25 | 27.75 | 26.65 | 27.75 | 2947000.0 |
| 2001-04-05 | A | Stock | 20.5651 | 22.3176 | 20.5365 | 21.9027 | 3350447.0 |
| 2001-04-05 | AABA-DELISTED | Stock | 7.53125 | 7.9375 | 7.3125 | 7.625 | 51246000.0 |
| 2001-04-05 | AAI-DELISTED | Stock | 8.1 | 8.27 | 8.05 | 8.23 | 233300.0 |
| 2001-04-05 | AAIC-DELISTED | Stock | 104.2 | 109.0 | 100.2 | 109.0 | 53900.0 |
| 2001-04-05 | AAON | Stock | 0.9803 | 1.0169 | 0.9803 | 1.0096 | 18795.0 |
| 2001-04-05 | ABAX-DELISTED | Stock | 4.0 | 4.3125 | 2.3125 | 2.6875 | 644800.0 |
| 2001-04-05 | ABC-DELISTED | Stock | 12.164999961853 | 12.875 | 12.1499996185303 | 12.875 | 2786400.0 |
| 2001-04-05 | ABCB | Stock | 9.0679 | 9.3212 | 9.0679 | 9.3212 | 10857.0 |
| 2001-04-05 | ABCW-DELISTED | Stock | 13.13 | 13.75 | 13.128 | 13.562 | 31000.0 |
| 2001-04-05 | ABE-DELISTED | Stock | 7.16 | 7.45 | 7.16 | 7.39 | 24400.0 |
| 2001-04-05 | ABFS-DELISTED | Stock | 16.3125 | 16.9375 | 16.0 | 16.5625 | 160200.0 |
| 2001-04-05 | ABK-DELISTED | Stock | 62.55 | 63.55 | 62.25 | 62.98 | 1233000.0 |
| 2001-04-05 | ABM | Stock | 15.6 | 15.795 | 15.53 | 15.71 | 86400.0 |
| 2001-04-05 | ABMD-DELISTED | Stock | 12.5625 | 13.625 | 11.25 | 11.5 | 294000.0 |
| 2001-04-05 | ABP-DELISTED | Stock | 4.7 | 4.8 | 4.66 | 4.7 | 46700.0 |
| 2001-04-05 | ABT | Stock | 20.8514 | 21.1432 | 20.7033 | 21.1432 | 9010898.0 |
| 2001-04-05 | ABTL-DELISTED | Stock | 7.188 | 7.501 | 6.875 | 7.188 | 8200.0 |
| 2001-04-05 | ABV-DELISTED | Stock | 22.9 | 23.75 | 22.9 | 23.16 | 73000.0 |
| 2001-04-05 | ABX-DELISTED | Stock | 14.99 | 15.15 | 14.77 | 15.09 | 1562071.0 |
| 2001-04-05 | ACAP-DELISTED | Stock | 18.44 | 18.63 | 18.31 | 18.38 | 82300.0 |
| 2001-04-05 | ACAS-DELISTED | Stock | 25.13 | 26.19 | 25.06 | 25.28 | 161400.0 |
| 2001-04-05 | ACAT-DELISTED | Stock | 13.032 | 13.501 | 13.0 | 13.313 | 34700.0 |
| 2001-04-05 | ACCL-DELISTED | Stock | 12.8500003814697 | 13.8489999771118 | 12.5369997024536 | 13.7130002975464 | 503900.0 |
| 2001-04-05 | ACE-DELISTED | Stock | 33.6 | 34.2 | 33.6 | 33.78 | 1484400.0 |
| 2001-04-05 | ACF-DELISTED | Stock | 31.38 | 33.6 | 31.32 | 33.6 | 702900.0 |
| 2001-04-05 | ACG-DELISTED | Stock | 8.13 | 8.15 | 8.01 | 8.03 | 204400.0 |
| 2001-04-05 | ACGL | Stock | 1.7222 | 1.7361 | 1.6528 | 1.6667 | 77400.0 |
| 2001-04-05 | ACGN-DELISTED | Stock | 544.0 | 623.3288 | 544.0 | 623.3288 | 12600.0 |
| 2001-04-05 | ACH | Stock | 11.18 | 11.18 | 10.7333 | 10.82 | 94800.0 |
| 2001-04-05 | ACLS | Stock | 41.25 | 48.75 | 41.25 | 47.25 | 406650.0 |
| 2001-04-05 | ACO-DELISTED | Stock | 3.85 | 4.05 | 3.85 | 4.04 | 50000.0 |
| 2001-04-05 | ACPW-DELISTED | Stock | 83.75 | 90.94 | 83.75 | 88.75 | 45240.0 |
| 2001-04-05 | ACS-DELISTED | Stock | 32.45 | 33.0 | 32.315 | 32.7 | 589900.0 |
| 2001-04-05 | ACTA-DELISTED | Stock | 30.31 | 35.0 | 28.75 | 30.0 | 190600.0 |
| 2001-04-05 | ACTT-DELISTED | Stock | 6.625 | 6.625 | 6.375 | 6.5625 | 3200.0 |
| 2001-04-05 | ACTU-DELISTED | Stock | 5.69 | 7.47 | 5.5 | 7.31 | 445600.0 |
| 2001-04-05 | ACXM-DELISTED | Stock | 13.8773 | 14.3819 | 12.805 | 13.625 | 2665007.0 |
| 2001-04-05 | ACY-DELISTED | Stock | 5.0 | 5.0 | 4.9 | 4.9 | 2800.0 |
| 2001-04-05 | AD | Stock | 40.0 | 41.8 | 39.9333 | 41.8 | 154500.0 |
| 2001-04-05 | ADAT-DELISTED | Stock | 90.0 | 94.5 | 85.5 | 90.0 | 1324.0 |
| 2001-04-05 | ADBE | Stock | 15.675 | 17.55 | 15.62 | 17.45 | 9681000.0 |
| 2001-04-05 | ADC | Stock | 16.3 | 16.52 | 16.3 | 16.3 | 6600.0 |
| 2001-04-05 | ADEP-DELISTED | Stock | 50.0 | 61.25 | 48.75 | 57.5 | 20800.0 |
| 2001-04-05 | ADGF-DELISTED | Stock | 0.83 | 1.0 | 0.83 | 0.94 | 19100.0 |
| 2001-04-05 | ADI | Stock | 33.0 | 35.77 | 32.5 | 35.22 | 4040100.0 |
> showing 50 of 2,907 rows — these rows as CSV