PREVIEW / stock_daily / 2001-04-06
file: by_date/stock_daily/2001/2001-04-06.parquet size: 98 KB rows: 2,893 symbols: 1,791
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 |
|---|---|---|---|---|---|---|---|
| 2001-04-06 | AAPL | Stock | 0.3714 | 0.3757 | 0.3554 | 0.3677 | 324889600.0 |
| 2001-04-06 | MSFT | Stock | 28.1875 | 28.5938 | 27.5312 | 28.0938 | 92622000.0 |
| 2001-04-06 | NVDA | Stock | 0.2589 | 0.275 | 0.2544 | 0.2612 | 1547664000.0 |
| 2001-04-06 | AMZN | Stock | 0.445 | 0.445 | 0.41 | 0.4185 | 105622000.0 |
| 2001-04-06 | CL | Stock | 27.25 | 27.325 | 26.05 | 26.875 | 3298600.0 |
| 2001-04-06 | A | Stock | 18.598 | 19.9571 | 17.8827 | 19.8856 | 7364944.0 |
| 2001-04-06 | AABA-DELISTED | Stock | 7.625 | 7.90625 | 7.125 | 7.40625 | 30974000.0 |
| 2001-04-06 | AAI-DELISTED | Stock | 8.1 | 8.25 | 8.07 | 8.2 | 139100.0 |
| 2001-04-06 | AAIC-DELISTED | Stock | 108.0 | 110.0 | 101.2 | 105.0 | 11700.0 |
| 2001-04-06 | AAON | Stock | 1.0096 | 1.0462 | 0.9968 | 1.0462 | 119602.0 |
| 2001-04-06 | ABAX-DELISTED | Stock | 3.34375 | 4.53125 | 3.125 | 3.9375 | 498200.0 |
| 2001-04-06 | ABB-DELISTED | Stock | 17.0 | 17.0 | 16.78 | 16.83 | 162100.0 |
| 2001-04-06 | ABC-DELISTED | Stock | 12.8125 | 13.0 | 12.5799999237061 | 12.7674999237061 | 3524000.0 |
| 2001-04-06 | ABCB | Stock | 9.0299 | 9.3212 | 9.0172 | 9.0172 | 6169.0 |
| 2001-04-06 | ABCW-DELISTED | Stock | 13.5 | 13.5 | 13.19 | 13.19 | 10300.0 |
| 2001-04-06 | ABE-DELISTED | Stock | 7.35 | 7.35 | 7.25 | 7.25 | 10600.0 |
| 2001-04-06 | ABFS-DELISTED | Stock | 16.09375 | 16.125 | 14.625 | 15.3125 | 210500.0 |
| 2001-04-06 | ABK-DELISTED | Stock | 62.7 | 63.4 | 58.5 | 59.97 | 1746300.0 |
| 2001-04-06 | ABM | Stock | 15.625 | 15.735 | 14.925 | 15.0 | 96000.0 |
| 2001-04-06 | ABMD-DELISTED | Stock | 11.75 | 12.9375 | 11.625 | 12.0625 | 290300.0 |
| 2001-04-06 | ABP-DELISTED | Stock | 4.62 | 4.64 | 4.5 | 4.56 | 51200.0 |
| 2001-04-06 | ABT | Stock | 21.0983 | 21.2285 | 20.8066 | 21.224 | 6498317.0 |
| 2001-04-06 | ABTL-DELISTED | Stock | 6.875 | 7.0312 | 6.7188 | 6.875 | 5100.0 |
| 2001-04-06 | ABV-DELISTED | Stock | 23.04 | 23.25 | 22.03 | 22.2 | 225800.0 |
| 2001-04-06 | ABX-DELISTED | Stock | 15.17 | 15.47 | 15.1 | 15.23 | 1463600.0 |
| 2001-04-06 | ACAP-DELISTED | Stock | 18.44 | 18.75 | 18.38 | 18.69 | 85100.0 |
| 2001-04-06 | ACAS-DELISTED | Stock | 25.25 | 25.28125 | 24.25 | 24.75 | 155500.0 |
| 2001-04-06 | ACAT-DELISTED | Stock | 13.501 | 13.501 | 13.188 | 13.313 | 10700.0 |
| 2001-04-06 | ACCL-DELISTED | Stock | 13.6700000762939 | 14.6630001068115 | 13.4870004653931 | 14.0749998092651 | 219300.0 |
| 2001-04-06 | ACE-DELISTED | Stock | 33.89 | 33.89 | 31.8 | 31.94 | 2036500.0 |
| 2001-04-06 | ACF-DELISTED | Stock | 33.35 | 34.1 | 32.9 | 33.04 | 713200.0 |
| 2001-04-06 | ACG-DELISTED | Stock | 8.01 | 8.05 | 7.96 | 8.02 | 170400.0 |
| 2001-04-06 | ACGL | Stock | 1.6528 | 1.75 | 1.6458 | 1.7431 | 25200.0 |
| 2001-04-06 | ACGN-DELISTED | Stock | 544.0 | 637.5 | 544.0 | 626.1712 | 44500.0 |
| 2001-04-06 | ACH | Stock | 10.9867 | 11.1667 | 10.6667 | 11.1667 | 136200.0 |
| 2001-04-06 | ACLS | Stock | 44.5 | 47.25 | 44.25 | 46.5 | 177075.0 |
| 2001-04-06 | ACO-DELISTED | Stock | 4.05 | 4.09 | 4.02 | 4.03 | 59500.0 |
| 2001-04-06 | ACPW-DELISTED | Stock | 89.69 | 99.38 | 88.12 | 95.62 | 72100.0 |
| 2001-04-06 | ACS-DELISTED | Stock | 32.7 | 32.7 | 32.085 | 32.31 | 287500.0 |
| 2001-04-06 | ACTA-DELISTED | Stock | 29.69 | 30.62 | 27.5 | 28.75 | 95800.0 |
| 2001-04-06 | ACTT-DELISTED | Stock | 6.5625 | 6.5625 | 6.375 | 6.375 | 5200.0 |
| 2001-04-06 | ACTU-DELISTED | Stock | 7.16 | 7.19 | 6.63 | 6.63 | 563900.0 |
| 2001-04-06 | ACXM-DELISTED | Stock | 13.626 | 13.876 | 12.75 | 13.188 | 1337972.0 |
| 2001-04-06 | ACY-DELISTED | Stock | 4.95 | 4.95 | 4.95 | 4.95 | 3000.0 |
| 2001-04-06 | AD | Stock | 41.8 | 42.1333 | 41.4467 | 41.62 | 190650.0 |
| 2001-04-06 | ADAT-DELISTED | Stock | 89.58 | 90.14 | 87.89 | 90.14 | 1395.0 |
| 2001-04-06 | ADBE | Stock | 16.9 | 17.23 | 15.88 | 17.025 | 9332600.0 |
| 2001-04-06 | ADC | Stock | 16.45 | 16.45 | 16.35 | 16.38 | 2900.0 |
| 2001-04-06 | ADEP-DELISTED | Stock | 54.37 | 56.8 | 50.0 | 53.91 | 9900.0 |
| 2001-04-06 | ADGF-DELISTED | Stock | 0.98 | 1.03 | 0.88 | 0.88 | 9100.0 |
> showing 50 of 2,893 rows — these rows as CSV