PREVIEW / stock_daily / 2001-05-22
file: by_date/stock_daily/2001/2001-05-22.parquet size: 102 KB rows: 2,956 symbols: 1,842
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-22 | AAPL | Stock | 0.4286 | 0.4309 | 0.4179 | 0.4196 | 412916000.0 |
| 2001-05-22 | MSFT | Stock | 34.725 | 35.175 | 34.59 | 35.155 | 83455600.0 |
| 2001-05-22 | NVDA | Stock | 0.3813 | 0.3908 | 0.3667 | 0.3871 | 1049976000.0 |
| 2001-05-22 | AMZN | Stock | 0.8395 | 0.85 | 0.795 | 0.8125 | 146180000.0 |
| 2001-05-22 | CL | Stock | 28.475 | 28.63 | 28.085 | 28.11 | 3180800.0 |
| 2001-05-22 | A | Stock | 27.7182 | 28.4692 | 27.0601 | 28.0758 | 3514712.0 |
| 2001-05-22 | AABA-DELISTED | Stock | 11.0749998092651 | 11.5349998474121 | 10.75 | 11.0649995803833 | 30289800.0 |
| 2001-05-22 | AAI-DELISTED | Stock | 9.39 | 9.92 | 9.31 | 9.9 | 335300.0 |
| 2001-05-22 | AAIC-DELISTED | Stock | 117.0 | 122.0 | 117.0 | 121.0 | 439000.0 |
| 2001-05-22 | AAME | Stock | 1.75 | 1.83 | 1.75 | 1.83 | 1700.0 |
| 2001-05-22 | AAON | Stock | 1.2847 | 1.2964 | 1.2794 | 1.2964 | 228952.0 |
| 2001-05-22 | ABAX-DELISTED | Stock | 6.26 | 6.28 | 6.07 | 6.1 | 25600.0 |
| 2001-05-22 | ABB-DELISTED | Stock | 18.75 | 18.95 | 18.74 | 18.85 | 19900.0 |
| 2001-05-22 | ABC-DELISTED | Stock | 13.7375001907349 | 13.8999996185303 | 13.5749998092651 | 13.7550001144409 | 2548800.0 |
| 2001-05-22 | ABCB | Stock | 9.3212 | 9.4184 | 9.1671 | 9.4184 | 4318.0 |
| 2001-05-22 | ABCW-DELISTED | Stock | 15.27 | 15.8 | 15.27 | 15.69 | 42700.0 |
| 2001-05-22 | ABE-DELISTED | Stock | 8.35 | 8.44 | 8.33 | 8.34 | 131600.0 |
| 2001-05-22 | ABFS-DELISTED | Stock | 22.69 | 23.05 | 22.33 | 22.69 | 179200.0 |
| 2001-05-22 | ABK-DELISTED | Stock | 57.1 | 57.78 | 56.7 | 57.52 | 562600.0 |
| 2001-05-22 | ABM | Stock | 16.375 | 16.475 | 16.315 | 16.34 | 323200.0 |
| 2001-05-22 | ABMD-DELISTED | Stock | 26.19 | 26.5 | 24.51 | 25.25 | 176500.0 |
| 2001-05-22 | ABP-DELISTED | Stock | 5.1 | 5.1 | 4.85 | 4.89 | 245300.0 |
| 2001-05-22 | ABT | Stock | 23.7469 | 23.904 | 23.6032 | 23.7693 | 6673188.0 |
| 2001-05-22 | ABTL-DELISTED | Stock | 6.5 | 6.95 | 6.45 | 6.6 | 20800.0 |
| 2001-05-22 | ABV-DELISTED | Stock | 24.94 | 25.8 | 24.65 | 25.46 | 485900.0 |
| 2001-05-22 | ABX-DELISTED | Stock | 18.89 | 18.89 | 17.99 | 18.17 | 2344800.0 |
| 2001-05-22 | ACAP-DELISTED | Stock | 17.55 | 17.85 | 17.43 | 17.55 | 347600.0 |
| 2001-05-22 | ACAS-DELISTED | Stock | 26.3 | 27.12 | 26.12 | 26.96 | 313500.0 |
| 2001-05-22 | ACAT-DELISTED | Stock | 14.15 | 14.5 | 14.06 | 14.27 | 53200.0 |
| 2001-05-22 | ACCL-DELISTED | Stock | 13.8299999237061 | 14.0480003356934 | 13.7220001220703 | 13.8229999542236 | 601100.0 |
| 2001-05-22 | ACE-DELISTED | Stock | 37.35 | 37.7 | 36.8 | 37.03 | 1103000.0 |
| 2001-05-22 | ACF-DELISTED | Stock | 54.4 | 54.45 | 53.25 | 54.19 | 1355400.0 |
| 2001-05-22 | ACG-DELISTED | Stock | 8.36 | 8.37 | 8.23 | 8.34 | 367600.0 |
| 2001-05-22 | ACGL | Stock | 1.8178 | 1.8233 | 1.8111 | 1.8111 | 145800.0 |
| 2001-05-22 | ACGN-DELISTED | Stock | 1246.6712 | 1371.3288 | 1224.0 | 1371.3288 | 37700.0 |
| 2001-05-22 | ACH | Stock | 12.9667 | 13.16 | 12.6667 | 13.0933 | 206400.0 |
| 2001-05-22 | ACLS | Stock | 70.8 | 72.6 | 70.56 | 70.8 | 180400.0 |
| 2001-05-22 | ACO-DELISTED | Stock | 5.32 | 5.5 | 5.32 | 5.5 | 117100.0 |
| 2001-05-22 | ACPW-DELISTED | Stock | 145.5 | 146.5 | 139.45 | 140.25 | 241400.0 |
| 2001-05-22 | ACS-DELISTED | Stock | 37.125 | 37.5 | 36.05 | 36.47 | 615500.0 |
| 2001-05-22 | ACTA-DELISTED | Stock | 62.2 | 62.2 | 59.0 | 60.2 | 96000.0 |
| 2001-05-22 | ACTT-DELISTED | Stock | 7.41 | 7.79 | 7.41 | 7.7 | 21700.0 |
| 2001-05-22 | ACTU-DELISTED | Stock | 14.05 | 15.5 | 14.05 | 15.0 | 1550800.0 |
| 2001-05-22 | ACXM-DELISTED | Stock | 19.95 | 20.0 | 19.19 | 19.19 | 822900.0 |
| 2001-05-22 | ACY-DELISTED | Stock | 5.15 | 5.3 | 5.15 | 5.25 | 2600.0 |
| 2001-05-22 | AD | Stock | 41.5 | 41.8667 | 41.1267 | 41.74 | 85500.0 |
| 2001-05-22 | ADAT-DELISTED | Stock | 105.12 | 105.12 | 94.68 | 95.4 | 3215.0 |
| 2001-05-22 | ADBE | Stock | 22.905 | 23.87 | 22.65 | 23.14 | 6346800.0 |
| 2001-05-22 | ADC | Stock | 17.45 | 17.63 | 17.45 | 17.51 | 10800.0 |
| 2001-05-22 | ADEP-DELISTED | Stock | 55.65 | 67.25 | 55.0 | 66.75 | 131000.0 |
> showing 50 of 2,956 rows — these rows as CSV