PREVIEW / stock_daily / 2001-04-19
file: by_date/stock_daily/2001/2001-04-19.parquet size: 100 KB rows: 2,928 symbols: 1,825
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 |
|---|---|---|---|---|---|---|---|
| 2001-04-19 | AAPL | Stock | 0.4563 | 0.4598 | 0.4214 | 0.4593 | 1873670400.0 |
| 2001-04-19 | MSFT | Stock | 32.905 | 34.5 | 32.875 | 34.02 | 159375600.0 |
| 2001-04-19 | NVDA | Stock | 0.3238 | 0.3551 | 0.3223 | 0.3496 | 1632264000.0 |
| 2001-04-19 | AMZN | Stock | 0.845 | 0.845 | 0.7845 | 0.7995 | 174852000.0 |
| 2001-04-19 | CL | Stock | 26.5 | 26.625 | 26.175 | 26.285 | 6557000.0 |
| 2001-04-19 | A | Stock | 26.7454 | 28.97 | 26.7454 | 27.8898 | 3886300.0 |
| 2001-04-19 | AABA-DELISTED | Stock | 9.49499988555908 | 10.0749998092651 | 9.42500019073486 | 9.97999954223633 | 26405400.0 |
| 2001-04-19 | AAI-DELISTED | Stock | 9.85 | 9.94 | 9.75 | 9.84 | 362600.0 |
| 2001-04-19 | AAIC-DELISTED | Stock | 117.0 | 117.6 | 113.0 | 117.0 | 19000.0 |
| 2001-04-19 | AAON | Stock | 1.0828 | 1.1237 | 1.0535 | 1.0828 | 416897.0 |
| 2001-04-19 | ABAX-DELISTED | Stock | 4.5 | 5.14 | 4.5 | 4.98 | 110800.0 |
| 2001-04-19 | ABB-DELISTED | Stock | 17.6 | 17.9 | 17.6 | 17.9 | 26300.0 |
| 2001-04-19 | ABC-DELISTED | Stock | 12.8625001907349 | 13.0249996185303 | 12.5749998092651 | 12.9274997711182 | 1925600.0 |
| 2001-04-19 | ABCB | Stock | 9.5157 | 9.5238 | 9.0537 | 9.0537 | 7649.0 |
| 2001-04-19 | ABCW-DELISTED | Stock | 13.31 | 13.81 | 13.31 | 13.43 | 4500.0 |
| 2001-04-19 | ABE-DELISTED | Stock | 8.35 | 8.46 | 8.32 | 8.46 | 20500.0 |
| 2001-04-19 | ABFS-DELISTED | Stock | 17.4 | 17.55 | 17.28 | 17.54 | 149000.0 |
| 2001-04-19 | ABK-DELISTED | Stock | 57.42 | 57.95 | 56.0 | 57.35 | 1294000.0 |
| 2001-04-19 | ABM | Stock | 15.0 | 15.14 | 15.0 | 15.125 | 92200.0 |
| 2001-04-19 | ABMD-DELISTED | Stock | 19.08 | 21.24 | 16.48 | 19.2 | 220800.0 |
| 2001-04-19 | ABP-DELISTED | Stock | 4.6 | 4.6 | 4.3 | 4.3 | 82800.0 |
| 2001-04-19 | ABT | Stock | 21.0939 | 21.0939 | 20.4429 | 20.5237 | 7100677.0 |
| 2001-04-19 | ABTL-DELISTED | Stock | 6.3 | 6.3 | 6.0 | 6.0 | 28000.0 |
| 2001-04-19 | ABV-DELISTED | Stock | 23.3 | 23.4 | 22.95 | 23.08 | 246700.0 |
| 2001-04-19 | ABX-DELISTED | Stock | 15.89 | 16.04 | 15.55 | 15.95 | 2236501.0 |
| 2001-04-19 | ACAP-DELISTED | Stock | 18.0 | 18.05 | 17.8 | 17.8 | 38600.0 |
| 2001-04-19 | ACAS-DELISTED | Stock | 26.19 | 26.28 | 26.02 | 26.25 | 106100.0 |
| 2001-04-19 | ACAT-DELISTED | Stock | 13.12 | 13.19 | 13.0 | 13.02 | 3300.0 |
| 2001-04-19 | ACCL-DELISTED | Stock | 15.3505001068115 | 15.5829000473022 | 15.0978002548218 | 15.5829000473022 | 169200.0 |
| 2001-04-19 | ACE-DELISTED | Stock | 35.45 | 36.74 | 35.11 | 36.61 | 2583313.0 |
| 2001-04-19 | ACF-DELISTED | Stock | 43.6 | 45.1 | 42.53 | 44.9 | 1566700.0 |
| 2001-04-19 | ACG-DELISTED | Stock | 7.95 | 7.95 | 7.88 | 7.92 | 266000.0 |
| 2001-04-19 | ACGL | Stock | 1.7667 | 1.7667 | 1.7111 | 1.7111 | 128700.0 |
| 2001-04-19 | ACH | Stock | 11.2333 | 11.3533 | 11.2067 | 11.3333 | 176550.0 |
| 2001-04-19 | ACLS | Stock | 54.36 | 59.96 | 53.68 | 58.92 | 463875.0 |
| 2001-04-19 | ACO-DELISTED | Stock | 4.56 | 4.63 | 4.5 | 4.6 | 6200.0 |
| 2001-04-19 | ACPW-DELISTED | Stock | 117.1 | 117.5 | 98.75 | 101.3 | 519840.0 |
| 2001-04-19 | ACS-DELISTED | Stock | 33.255 | 34.0 | 33.255 | 33.95 | 834200.0 |
| 2001-04-19 | ACTA-DELISTED | Stock | 41.8 | 42.2 | 38.6 | 42.2 | 120600.0 |
| 2001-04-19 | ACTT-DELISTED | Stock | 5.99 | 6.0 | 5.9 | 5.99 | 12400.0 |
| 2001-04-19 | ACTU-DELISTED | Stock | 10.01 | 11.61 | 9.95 | 11.58 | 1449100.0 |
| 2001-04-19 | ACXM-DELISTED | Stock | 14.79 | 15.79 | 14.75 | 15.74 | 1497000.0 |
| 2001-04-19 | ACY-DELISTED | Stock | 4.62 | 4.8 | 4.62 | 4.75 | 2900.0 |
| 2001-04-19 | AD | Stock | 44.2667 | 44.8 | 44.0 | 44.8 | 264150.0 |
| 2001-04-19 | ADAT-DELISTED | Stock | 106.02 | 112.5 | 99.0 | 110.88 | 3564.0 |
| 2001-04-19 | ADBE | Stock | 22.535 | 24.1 | 22.415 | 24.025 | 12404800.0 |
| 2001-04-19 | ADC | Stock | 16.72 | 16.85 | 16.2 | 16.2 | 10800.0 |
| 2001-04-19 | ADEP-DELISTED | Stock | 54.35 | 57.15 | 50.65 | 56.65 | 42800.0 |
| 2001-04-19 | ADGF-DELISTED | Stock | 1.15 | 1.2 | 1.11 | 1.11 | 11200.0 |
| 2001-04-19 | ADI | Stock | 45.5 | 49.5 | 44.95 | 48.66 | 4700600.0 |
> showing 50 of 2,928 rows — these rows as CSV