PREVIEW / stock_daily / 2001-05-10
file: by_date/stock_daily/2001/2001-05-10.parquet size: 99 KB rows: 2,912 symbols: 1,805
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-10 | AAPL | Stock | 0.4323 | 0.4375 | 0.4098 | 0.4107 | 288976800.0 |
| 2001-05-10 | MSFT | Stock | 35.565 | 35.62 | 34.98 | 35.0 | 64334600.0 |
| 2001-05-10 | NVDA | Stock | 0.3558 | 0.36 | 0.33 | 0.3341 | 998904000.0 |
| 2001-05-10 | AMZN | Stock | 0.77 | 0.782 | 0.73 | 0.731 | 100252000.0 |
| 2001-05-10 | CL | Stock | 28.875 | 29.0 | 28.695 | 29.0 | 2211200.0 |
| 2001-05-10 | A | Stock | 28.6123 | 29.4564 | 27.9399 | 28.0472 | 2468169.0 |
| 2001-05-10 | AABA-DELISTED | Stock | 9.65999984741211 | 9.68000030517578 | 9.00500011444092 | 9.11499977111816 | 12491400.0 |
| 2001-05-10 | AAI-DELISTED | Stock | 8.9 | 9.09 | 8.9 | 8.98 | 138400.0 |
| 2001-05-10 | AAIC-DELISTED | Stock | 104.0 | 107.0 | 103.2 | 103.4 | 17100.0 |
| 2001-05-10 | AAME | Stock | 1.7 | 1.8 | 1.7 | 1.8 | 6300.0 |
| 2001-05-10 | AAON | Stock | 1.1998 | 1.2583 | 1.1922 | 1.2057 | 609968.0 |
| 2001-05-10 | ABAX-DELISTED | Stock | 5.75 | 5.77 | 5.66 | 5.69 | 25500.0 |
| 2001-05-10 | ABB-DELISTED | Stock | 18.69 | 18.69 | 18.52 | 18.65 | 81600.0 |
| 2001-05-10 | ABC-DELISTED | Stock | 12.8999996185303 | 13.0 | 12.7974996566772 | 12.9724998474121 | 1884400.0 |
| 2001-05-10 | ABCB | Stock | 9.2401 | 9.2401 | 9.078 | 9.2401 | 6662.0 |
| 2001-05-10 | ABCW-DELISTED | Stock | 15.0 | 15.14 | 14.95 | 15.05 | 39400.0 |
| 2001-05-10 | ABE-DELISTED | Stock | 8.31 | 8.37 | 8.31 | 8.37 | 6300.0 |
| 2001-05-10 | ABFS-DELISTED | Stock | 21.02 | 21.51 | 21.0 | 21.3 | 86800.0 |
| 2001-05-10 | ABK-DELISTED | Stock | 54.7 | 54.99 | 53.69 | 54.52 | 609700.0 |
| 2001-05-10 | ABM | Stock | 15.95 | 16.3 | 15.875 | 16.175 | 55400.0 |
| 2001-05-10 | ABMD-DELISTED | Stock | 20.6 | 20.9 | 20.0 | 20.0 | 62000.0 |
| 2001-05-10 | ABP-DELISTED | Stock | 4.28 | 4.47 | 4.25 | 4.47 | 173900.0 |
| 2001-05-10 | ABT | Stock | 21.7133 | 21.9288 | 21.5113 | 21.5921 | 7736675.0 |
| 2001-05-10 | ABTL-DELISTED | Stock | 7.05 | 7.25 | 6.6 | 6.85 | 7800.0 |
| 2001-05-10 | ABV-DELISTED | Stock | 23.4 | 25.0 | 23.4 | 25.0 | 1060100.0 |
| 2001-05-10 | ABX-DELISTED | Stock | 17.39 | 17.62 | 17.14 | 17.48 | 2319300.0 |
| 2001-05-10 | ACAP-DELISTED | Stock | 19.24 | 19.9 | 19.24 | 19.74 | 55100.0 |
| 2001-05-10 | ACAS-DELISTED | Stock | 26.08 | 26.3 | 25.99 | 26.04 | 183000.0 |
| 2001-05-10 | ACAT-DELISTED | Stock | 13.16 | 13.31 | 13.16 | 13.31 | 7000.0 |
| 2001-05-10 | ACCL-DELISTED | Stock | 13.351900100708 | 13.6929998397827 | 13.351900100708 | 13.6929998397827 | 146500.0 |
| 2001-05-10 | ACE-DELISTED | Stock | 35.31 | 35.39 | 34.4 | 34.75 | 817500.0 |
| 2001-05-10 | ACF-DELISTED | Stock | 45.4 | 45.75 | 44.49 | 44.62 | 647600.0 |
| 2001-05-10 | ACG-DELISTED | Stock | 8.2 | 8.24 | 8.17 | 8.18 | 271200.0 |
| 2001-05-10 | ACGL | Stock | 1.69 | 1.7678 | 1.69 | 1.7667 | 233100.0 |
| 2001-05-10 | ACGN-DELISTED | Stock | 906.6712 | 952.0 | 906.6712 | 929.3288 | 16200.0 |
| 2001-05-10 | ACH | Stock | 13.58 | 13.58 | 13.3667 | 13.3667 | 448650.0 |
| 2001-05-10 | ACLS | Stock | 70.52 | 71.28 | 62.68 | 64.4 | 556600.0 |
| 2001-05-10 | ACO-DELISTED | Stock | 5.07 | 5.07 | 4.8 | 4.8 | 66600.0 |
| 2001-05-10 | ACPW-DELISTED | Stock | 130.75 | 133.75 | 126.5 | 129.0 | 168480.0 |
| 2001-05-10 | ACS-DELISTED | Stock | 35.6 | 36.4 | 35.26 | 35.5 | 397200.0 |
| 2001-05-10 | ACTA-DELISTED | Stock | 70.0 | 71.0 | 60.4 | 63.0 | 295700.0 |
| 2001-05-10 | ACTT-DELISTED | Stock | 8.0 | 8.04 | 7.81 | 7.81 | 6500.0 |
| 2001-05-10 | ACTU-DELISTED | Stock | 13.99 | 14.25 | 12.28 | 12.5 | 655900.0 |
| 2001-05-10 | ACXM-DELISTED | Stock | 15.81 | 16.21 | 15.3 | 15.44 | 591900.0 |
| 2001-05-10 | ACY-DELISTED | Stock | 5.1 | 5.1 | 5.01 | 5.01 | 300.0 |
| 2001-05-10 | AD | Stock | 42.86 | 43.2667 | 42.4333 | 43.0 | 142500.0 |
| 2001-05-10 | ADAT-DELISTED | Stock | 100.26 | 106.56 | 99.0 | 100.8 | 2424.0 |
| 2001-05-10 | ADBE | Stock | 21.4 | 21.45 | 20.03 | 20.14 | 4206200.0 |
| 2001-05-10 | ADC | Stock | 16.95 | 17.1 | 16.95 | 17.0 | 3300.0 |
| 2001-05-10 | ADEP-DELISTED | Stock | 60.95 | 62.25 | 60.0 | 61.25 | 44000.0 |
> showing 50 of 2,912 rows — these rows as CSV