PREVIEW / stock_daily / 2001-04-17
file: by_date/stock_daily/2001/2001-04-17.parquet size: 98 KB rows: 2,898 symbols: 1,809
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 |
|---|---|---|---|---|---|---|---|
| 2001-04-17 | AAPL | Stock | 0.3786 | 0.3788 | 0.35 | 0.3643 | 685199200.0 |
| 2001-04-17 | MSFT | Stock | 30.26 | 31.055 | 30.02 | 30.74 | 85149200.0 |
| 2001-04-17 | NVDA | Stock | 0.2814 | 0.3019 | 0.2813 | 0.2996 | 1112448000.0 |
| 2001-04-17 | AMZN | Stock | 0.6905 | 0.7435 | 0.6875 | 0.737 | 101470000.0 |
| 2001-04-17 | CL | Stock | 26.35 | 26.625 | 26.13 | 26.435 | 3249400.0 |
| 2001-04-17 | A | Stock | 23.0687 | 24.299 | 22.7253 | 23.8412 | 1803560.0 |
| 2001-04-17 | AABA-DELISTED | Stock | 8.65999984741211 | 8.89999961853027 | 8.30000019073486 | 8.65499973297119 | 35402800.0 |
| 2001-04-17 | AAI-DELISTED | Stock | 9.25 | 9.48 | 9.0 | 9.29 | 329600.0 |
| 2001-04-17 | AAIC-DELISTED | Stock | 108.0 | 108.6 | 104.0 | 108.6 | 12700.0 |
| 2001-04-17 | AAME | Stock | 2.0 | 2.02 | 2.0 | 2.02 | 7400.0 |
| 2001-04-17 | AAON | Stock | 1.0594 | 1.0594 | 1.0242 | 1.0564 | 56384.0 |
| 2001-04-17 | ABAX-DELISTED | Stock | 3.93 | 4.2 | 3.93 | 4.16 | 45200.0 |
| 2001-04-17 | ABB-DELISTED | Stock | 16.68 | 17.0 | 16.68 | 16.81 | 27900.0 |
| 2001-04-17 | ABC-DELISTED | Stock | 13.0474996566772 | 13.3225002288818 | 13.0150003433228 | 13.1750001907349 | 2930000.0 |
| 2001-04-17 | ABCB | Stock | 9.8804 | 9.8804 | 9.5562 | 9.7265 | 1727.0 |
| 2001-04-17 | ABCW-DELISTED | Stock | 13.85 | 13.9 | 13.28 | 13.85 | 6300.0 |
| 2001-04-17 | ABE-DELISTED | Stock | 7.9 | 7.9 | 7.81 | 7.82 | 21700.0 |
| 2001-04-17 | ABFS-DELISTED | Stock | 16.76 | 17.0 | 16.48 | 17.0 | 48500.0 |
| 2001-04-17 | ABK-DELISTED | Stock | 61.5 | 61.52 | 60.6 | 61.45 | 817300.0 |
| 2001-04-17 | ABM | Stock | 15.1 | 15.1 | 14.915 | 15.065 | 90600.0 |
| 2001-04-17 | ABMD-DELISTED | Stock | 18.9 | 19.25 | 18.43 | 19.0 | 196900.0 |
| 2001-04-17 | ABP-DELISTED | Stock | 4.6 | 4.6 | 4.51 | 4.55 | 34300.0 |
| 2001-04-17 | ABT | Stock | 20.7841 | 21.3003 | 20.7751 | 21.1432 | 8130971.0 |
| 2001-04-17 | ABTL-DELISTED | Stock | 6.5 | 6.5 | 6.15 | 6.2 | 79300.0 |
| 2001-04-17 | ABV-DELISTED | Stock | 22.2 | 22.51 | 21.9 | 22.14 | 220300.0 |
| 2001-04-17 | ABX-DELISTED | Stock | 15.46 | 15.72 | 15.3 | 15.49 | 1507745.0 |
| 2001-04-17 | ACAP-DELISTED | Stock | 18.03 | 18.03 | 17.92 | 18.03 | 15000.0 |
| 2001-04-17 | ACAS-DELISTED | Stock | 25.87 | 25.99 | 25.81 | 25.9 | 203800.0 |
| 2001-04-17 | ACAT-DELISTED | Stock | 13.0 | 13.07 | 13.0 | 13.0 | 8900.0 |
| 2001-04-17 | ACCL-DELISTED | Stock | 15.2433004379272 | 15.6546001434326 | 15.2273998260498 | 15.6546001434326 | 219200.0 |
| 2001-04-17 | ACE-DELISTED | Stock | 31.97 | 33.59 | 31.8 | 33.14 | 1019800.0 |
| 2001-04-17 | ACF-DELISTED | Stock | 38.74 | 40.89 | 38.72 | 40.88 | 1390200.0 |
| 2001-04-17 | ACG-DELISTED | Stock | 7.83 | 7.97 | 7.83 | 7.97 | 265700.0 |
| 2001-04-17 | ACGL | Stock | 1.7422 | 1.7422 | 1.6867 | 1.7422 | 322200.0 |
| 2001-04-17 | ACGN-DELISTED | Stock | 487.3288 | 566.6712 | 487.3288 | 566.6712 | 25600.0 |
| 2001-04-17 | ACH | Stock | 11.1333 | 11.36 | 11.06 | 11.06 | 122100.0 |
| 2001-04-17 | ACLS | Stock | 51.56 | 52.88 | 50.04 | 52.2 | 196150.0 |
| 2001-04-17 | ACO-DELISTED | Stock | 4.55 | 4.64 | 4.5 | 4.62 | 86700.0 |
| 2001-04-17 | ACPW-DELISTED | Stock | 99.15 | 108.2 | 98.75 | 107.5 | 181160.0 |
| 2001-04-17 | ACS-DELISTED | Stock | 33.11 | 34.0 | 33.075 | 33.725 | 622200.0 |
| 2001-04-17 | ACTA-DELISTED | Stock | 34.8 | 35.2 | 32.0 | 34.4 | 71700.0 |
| 2001-04-17 | ACTT-DELISTED | Stock | 5.0 | 5.1 | 4.95 | 5.0 | 10600.0 |
| 2001-04-17 | ACTU-DELISTED | Stock | 8.61 | 8.98 | 8.05 | 8.1 | 742800.0 |
| 2001-04-17 | ACXM-DELISTED | Stock | 13.46 | 14.06 | 13.19 | 14.0 | 1155100.0 |
| 2001-04-17 | ACY-DELISTED | Stock | 4.75 | 4.75 | 4.63 | 4.66 | 8600.0 |
| 2001-04-17 | AD | Stock | 43.6667 | 44.1667 | 42.6667 | 42.6667 | 272400.0 |
| 2001-04-17 | ADAT-DELISTED | Stock | 109.08 | 109.8 | 108.0 | 108.36 | 2359.0 |
| 2001-04-17 | ADBE | Stock | 19.73 | 20.6 | 19.5 | 20.575 | 9180400.0 |
| 2001-04-17 | ADC | Stock | 16.7 | 16.81 | 16.7 | 16.81 | 1100.0 |
| 2001-04-17 | ADEP-DELISTED | Stock | 50.0 | 51.5 | 47.5 | 50.25 | 16100.0 |
> showing 50 of 2,898 rows — these rows as CSV