PREVIEW / stock_daily / 2001-04-11
file: by_date/stock_daily/2001/2001-04-11.parquet size: 98 KB rows: 2,924 symbols: 1,821
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 |
|---|---|---|---|---|---|---|---|
| 2001-04-11 | AAPL | Stock | 0.4104 | 0.4107 | 0.38 | 0.3893 | 334096000.0 |
| 2001-04-11 | MSFT | Stock | 30.325 | 30.75 | 29.85 | 30.02 | 109879600.0 |
| 2001-04-11 | NVDA | Stock | 0.2887 | 0.2992 | 0.2804 | 0.2884 | 1426872000.0 |
| 2001-04-11 | AMZN | Stock | 0.655 | 0.6825 | 0.609 | 0.666 | 268436000.0 |
| 2001-04-11 | CL | Stock | 25.775 | 25.8 | 25.3 | 25.63 | 4111600.0 |
| 2001-04-11 | A | Stock | 22.3534 | 23.319 | 22.1745 | 22.6609 | 3331015.0 |
| 2001-04-11 | AABA-DELISTED | Stock | 8.5 | 8.625 | 7.59999990463257 | 7.92999982833862 | 37044200.0 |
| 2001-04-11 | AAI-DELISTED | Stock | 8.85 | 9.15 | 8.82 | 9.05 | 344800.0 |
| 2001-04-11 | AAIC-DELISTED | Stock | 114.0 | 115.0 | 110.0 | 110.0 | 9300.0 |
| 2001-04-11 | AAME | Stock | 2.0 | 2.0 | 2.0 | 2.0 | 4100.0 |
| 2001-04-11 | AAON | Stock | 1.0886 | 1.112 | 1.0752 | 1.0752 | 52966.0 |
| 2001-04-11 | ABAX-DELISTED | Stock | 3.67 | 3.79 | 3.41 | 3.75 | 448400.0 |
| 2001-04-11 | ABB-DELISTED | Stock | 17.5 | 17.6 | 17.4 | 17.6 | 17900.0 |
| 2001-04-11 | ABC-DELISTED | Stock | 13.1499996185303 | 13.25 | 12.7775001525879 | 13.022500038147 | 4048400.0 |
| 2001-04-11 | ABCB | Stock | 9.2725 | 9.7265 | 9.2725 | 9.7265 | 14928.0 |
| 2001-04-11 | ABCW-DELISTED | Stock | 14.22 | 14.3 | 14.01 | 14.01 | 8300.0 |
| 2001-04-11 | ABE-DELISTED | Stock | 7.66 | 7.7 | 7.6 | 7.7 | 41900.0 |
| 2001-04-11 | ABFS-DELISTED | Stock | 16.86 | 17.13 | 16.86 | 17.0 | 144500.0 |
| 2001-04-11 | ABK-DELISTED | Stock | 62.49 | 63.25 | 61.52 | 61.94 | 999500.0 |
| 2001-04-11 | ABM | Stock | 15.025 | 15.03 | 14.8 | 15.02 | 77600.0 |
| 2001-04-11 | ABMD-DELISTED | Stock | 15.63 | 18.0 | 14.25 | 14.28 | 267500.0 |
| 2001-04-11 | ABP-DELISTED | Stock | 4.69 | 4.98 | 4.65 | 4.85 | 150600.0 |
| 2001-04-11 | ABT | Stock | 21.3228 | 21.3273 | 20.4564 | 21.0939 | 6747146.0 |
| 2001-04-11 | ABTL-DELISTED | Stock | 7.5 | 7.65 | 6.7 | 6.75 | 12200.0 |
| 2001-04-11 | ABV-DELISTED | Stock | 23.9 | 23.9 | 23.03 | 23.2 | 160600.0 |
| 2001-04-11 | ABX-DELISTED | Stock | 15.17 | 15.34 | 14.98 | 15.12 | 1666100.0 |
| 2001-04-11 | ACAP-DELISTED | Stock | 18.58 | 18.59 | 18.32 | 18.32 | 7900.0 |
| 2001-04-11 | ACAS-DELISTED | Stock | 26.35 | 26.5 | 26.2 | 26.3 | 383576.0 |
| 2001-04-11 | ACAT-DELISTED | Stock | 13.0 | 13.1 | 13.0 | 13.0 | 4900.0 |
| 2001-04-11 | ACCL-DELISTED | Stock | 15.3100004196167 | 15.5609998703003 | 14.8809995651245 | 15.2430000305176 | 296500.0 |
| 2001-04-11 | ACE-DELISTED | Stock | 33.84 | 33.84 | 32.11 | 32.21 | 1244290.0 |
| 2001-04-11 | ACF-DELISTED | Stock | 36.52 | 36.95 | 35.5 | 35.86 | 1151300.0 |
| 2001-04-11 | ACG-DELISTED | Stock | 7.91 | 7.94 | 7.85 | 7.92 | 199500.0 |
| 2001-04-11 | ACGL | Stock | 1.6856 | 1.75 | 1.6856 | 1.75 | 54000.0 |
| 2001-04-11 | ACGN-DELISTED | Stock | 532.6712 | 578.0 | 532.6712 | 578.0 | 1100.0 |
| 2001-04-11 | ACH | Stock | 11.1 | 11.1667 | 10.8333 | 10.9733 | 84150.0 |
| 2001-04-11 | ACLS | Stock | 52.96 | 55.0 | 49.6 | 50.28 | 626950.0 |
| 2001-04-11 | ACO-DELISTED | Stock | 4.55 | 4.75 | 4.55 | 4.75 | 64800.0 |
| 2001-04-11 | ACPW-DELISTED | Stock | 97.85 | 102.1 | 97.8 | 100.85 | 75200.0 |
| 2001-04-11 | ACS-DELISTED | Stock | 33.99 | 34.145 | 31.75 | 32.925 | 927500.0 |
| 2001-04-11 | ACTA-DELISTED | Stock | 39.0 | 41.0 | 35.2 | 37.2 | 128600.0 |
| 2001-04-11 | ACTT-DELISTED | Stock | 5.17 | 5.55 | 5.17 | 5.5 | 18800.0 |
| 2001-04-11 | ACTU-DELISTED | Stock | 8.93 | 9.5 | 8.68 | 8.9 | 648400.0 |
| 2001-04-11 | ACXM-DELISTED | Stock | 13.31 | 13.54 | 13.28 | 13.33 | 1150136.0 |
| 2001-04-11 | ACY-DELISTED | Stock | 4.9 | 4.9 | 4.85 | 4.85 | 2500.0 |
| 2001-04-11 | AD | Stock | 43.1333 | 43.6533 | 42.6667 | 43.6467 | 115650.0 |
| 2001-04-11 | ADAT-DELISTED | Stock | 93.96 | 106.02 | 93.6 | 104.76 | 8967.0 |
| 2001-04-11 | ADBE | Stock | 20.325 | 20.625 | 19.8 | 20.365 | 14356400.0 |
| 2001-04-11 | ADC | Stock | 16.59 | 16.7 | 16.35 | 16.6 | 7200.0 |
| 2001-04-11 | ADEP-DELISTED | Stock | 57.5 | 64.25 | 55.25 | 58.6 | 22500.0 |
> showing 50 of 2,924 rows — these rows as CSV