PREVIEW / stock_daily / 2001-05-11
file: by_date/stock_daily/2001/2001-05-11.parquet size: 100 KB rows: 2,913 symbols: 1,810
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-11 | AAPL | Stock | 0.4109 | 0.4195 | 0.4064 | 0.408 | 203044800.0 |
| 2001-05-11 | MSFT | Stock | 34.98 | 35.0 | 34.325 | 34.7 | 51128800.0 |
| 2001-05-11 | NVDA | Stock | 0.3333 | 0.3354 | 0.3189 | 0.3256 | 921216000.0 |
| 2001-05-11 | AMZN | Stock | 0.7275 | 0.74 | 0.7 | 0.734 | 69738000.0 |
| 2001-05-11 | CL | Stock | 29.2 | 29.37 | 28.825 | 29.07 | 1768400.0 |
| 2001-05-11 | A | Stock | 28.1116 | 28.8841 | 28.1116 | 28.3906 | 2059813.0 |
| 2001-05-11 | AABA-DELISTED | Stock | 9.11999988555908 | 9.21500015258789 | 8.75 | 8.89500045776367 | 9188200.0 |
| 2001-05-11 | AAI-DELISTED | Stock | 9.0 | 9.2 | 9.0 | 9.19 | 126700.0 |
| 2001-05-11 | AAIC-DELISTED | Stock | 104.0 | 105.0 | 102.4 | 102.6 | 5900.0 |
| 2001-05-11 | AAME | Stock | 1.7 | 1.8 | 1.7 | 1.8 | 15800.0 |
| 2001-05-11 | AAON | Stock | 1.2291 | 1.2876 | 1.2057 | 1.2232 | 150356.0 |
| 2001-05-11 | ABAX-DELISTED | Stock | 5.65 | 5.65 | 5.44 | 5.49 | 28800.0 |
| 2001-05-11 | ABB-DELISTED | Stock | 18.3 | 18.4 | 18.2 | 18.33 | 72800.0 |
| 2001-05-11 | ABC-DELISTED | Stock | 12.9125003814697 | 13.125 | 12.9125003814697 | 13.0024995803833 | 2504400.0 |
| 2001-05-11 | ABCB | Stock | 9.078 | 9.078 | 8.9808 | 9.0618 | 3331.0 |
| 2001-05-11 | ABCW-DELISTED | Stock | 15.0 | 15.07 | 15.0 | 15.05 | 5000.0 |
| 2001-05-11 | ABE-DELISTED | Stock | 8.4 | 8.48 | 8.25 | 8.25 | 22100.0 |
| 2001-05-11 | ABFS-DELISTED | Stock | 21.14 | 21.65 | 21.05 | 21.3 | 63900.0 |
| 2001-05-11 | ABK-DELISTED | Stock | 54.0 | 55.0 | 53.0 | 53.86 | 626500.0 |
| 2001-05-11 | ABM | Stock | 16.1 | 16.25 | 15.79 | 15.9 | 93800.0 |
| 2001-05-11 | ABMD-DELISTED | Stock | 20.6 | 20.6 | 19.79 | 19.81 | 35400.0 |
| 2001-05-11 | ABP-DELISTED | Stock | 4.45 | 4.6 | 4.2 | 4.2 | 221000.0 |
| 2001-05-11 | ABT | Stock | 21.9961 | 22.1757 | 21.6146 | 22.1129 | 7238346.0 |
| 2001-05-11 | ABTL-DELISTED | Stock | 6.95 | 7.2 | 6.75 | 6.95 | 7400.0 |
| 2001-05-11 | ABV-DELISTED | Stock | 24.75 | 24.99 | 24.35 | 24.7 | 732300.0 |
| 2001-05-11 | ABX-DELISTED | Stock | 17.39 | 17.44 | 17.02 | 17.13 | 1001300.0 |
| 2001-05-11 | ACAP-DELISTED | Stock | 19.85 | 19.85 | 19.7 | 19.75 | 36600.0 |
| 2001-05-11 | ACAS-DELISTED | Stock | 26.09 | 26.22 | 25.66 | 25.66 | 90600.0 |
| 2001-05-11 | ACAT-DELISTED | Stock | 13.21 | 13.35 | 13.18 | 13.3 | 41700.0 |
| 2001-05-11 | ACCL-DELISTED | Stock | 13.5799999237061 | 13.5839996337891 | 13.0340003967285 | 13.1569995880127 | 202600.0 |
| 2001-05-11 | ACE-DELISTED | Stock | 35.0 | 36.0 | 34.8 | 35.34 | 829400.0 |
| 2001-05-11 | ACF-DELISTED | Stock | 44.62 | 45.05 | 43.9 | 44.28 | 454000.0 |
| 2001-05-11 | ACG-DELISTED | Stock | 8.25 | 8.25 | 8.12 | 8.15 | 339000.0 |
| 2001-05-11 | ACGL | Stock | 1.7556 | 1.7678 | 1.7522 | 1.7667 | 288000.0 |
| 2001-05-11 | ACGN-DELISTED | Stock | 929.3288 | 952.0 | 906.6712 | 929.3288 | 35200.0 |
| 2001-05-11 | ACH | Stock | 13.3733 | 13.5133 | 13.1333 | 13.2 | 168000.0 |
| 2001-05-11 | ACLS | Stock | 63.96 | 66.0 | 63.72 | 65.28 | 242250.0 |
| 2001-05-11 | ACO-DELISTED | Stock | 4.8 | 4.87 | 4.77 | 4.81 | 3000.0 |
| 2001-05-11 | ACPW-DELISTED | Stock | 129.26 | 134.24 | 127.07 | 133.79 | 84464.0 |
| 2001-05-11 | ACS-DELISTED | Stock | 35.5 | 36.2 | 35.5 | 36.065 | 283000.0 |
| 2001-05-11 | ACTA-DELISTED | Stock | 61.8 | 61.8 | 55.0 | 57.0 | 183000.0 |
| 2001-05-11 | ACTT-DELISTED | Stock | 7.98 | 7.99 | 7.81 | 7.95 | 11800.0 |
| 2001-05-11 | ACTU-DELISTED | Stock | 12.5 | 12.54 | 12.0 | 12.11 | 69900.0 |
| 2001-05-11 | ACXM-DELISTED | Stock | 15.52 | 15.54 | 14.29 | 14.42 | 986700.0 |
| 2001-05-11 | ACY-DELISTED | Stock | 5.01 | 5.01 | 5.01 | 5.01 | 1000.0 |
| 2001-05-11 | AD | Stock | 43.0 | 43.0333 | 42.3467 | 42.4 | 100650.0 |
| 2001-05-11 | ADAT-DELISTED | Stock | 102.78 | 105.66 | 99.72 | 102.6 | 1777.0 |
| 2001-05-11 | ADBE | Stock | 20.12 | 20.475 | 19.47 | 19.93 | 4183800.0 |
| 2001-05-11 | ADC | Stock | 17.0 | 17.05 | 17.0 | 17.0 | 15300.0 |
| 2001-05-11 | ADEP-DELISTED | Stock | 60.6 | 61.3 | 57.5 | 59.5 | 21200.0 |
> showing 50 of 2,913 rows — these rows as CSV