PREVIEW / stock_daily / 2001-05-25
file: by_date/stock_daily/2001/2001-05-25.parquet size: 101 KB rows: 2,918 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 |
|---|---|---|---|---|---|---|---|
| 2001-05-25 | AAPL | Stock | 0.4143 | 0.4159 | 0.4018 | 0.4064 | 158743200.0 |
| 2001-05-25 | MSFT | Stock | 35.83 | 35.95 | 35.18 | 35.455 | 52747600.0 |
| 2001-05-25 | NVDA | Stock | 0.3816 | 0.3873 | 0.375 | 0.3821 | 947952000.0 |
| 2001-05-25 | AMZN | Stock | 0.8325 | 0.8765 | 0.8185 | 0.8545 | 138574000.0 |
| 2001-05-25 | CL | Stock | 28.475 | 28.625 | 28.205 | 28.39 | 1379600.0 |
| 2001-05-25 | A | Stock | 26.3233 | 27.5393 | 26.3233 | 26.9599 | 2057576.0 |
| 2001-05-25 | AABA-DELISTED | Stock | 10.6599998474121 | 10.6800003051758 | 10.2600002288818 | 10.460000038147 | 7707000.0 |
| 2001-05-25 | AAI-DELISTED | Stock | 9.94 | 10.18 | 9.79 | 10.15 | 270600.0 |
| 2001-05-25 | AAIC-DELISTED | Stock | 122.4 | 122.4 | 119.0 | 120.0 | 45600.0 |
| 2001-05-25 | AAME | Stock | 1.8 | 1.85 | 1.8 | 1.85 | 400.0 |
| 2001-05-25 | AAON | Stock | 1.3578 | 1.3614 | 1.3257 | 1.3461 | 251163.0 |
| 2001-05-25 | ABAX-DELISTED | Stock | 6.06 | 6.1 | 6.04 | 6.1 | 27500.0 |
| 2001-05-25 | ABB-DELISTED | Stock | 18.58 | 18.6 | 18.4 | 18.58 | 18500.0 |
| 2001-05-25 | ABC-DELISTED | Stock | 14.1374998092651 | 14.3050003051758 | 13.7749996185303 | 13.852499961853 | 3897200.0 |
| 2001-05-25 | ABCB | Stock | 9.1996 | 9.3212 | 9.1185 | 9.1185 | 4071.0 |
| 2001-05-25 | ABCW-DELISTED | Stock | 15.57 | 15.72 | 15.0 | 15.45 | 22700.0 |
| 2001-05-25 | ABE-DELISTED | Stock | 8.2 | 8.28 | 8.17 | 8.17 | 21800.0 |
| 2001-05-25 | ABFS-DELISTED | Stock | 22.8 | 22.8 | 21.96 | 21.96 | 227200.0 |
| 2001-05-25 | ABK-DELISTED | Stock | 56.7 | 57.2 | 56.5 | 56.55 | 400800.0 |
| 2001-05-25 | ABM | Stock | 16.1 | 16.11 | 15.825 | 15.85 | 158200.0 |
| 2001-05-25 | ABMD-DELISTED | Stock | 26.39 | 26.39 | 24.1 | 25.75 | 117100.0 |
| 2001-05-25 | ABP-DELISTED | Stock | 4.7 | 4.7 | 4.62 | 4.64 | 48600.0 |
| 2001-05-25 | ABT | Stock | 23.1139 | 23.2306 | 22.7593 | 23.0735 | 4780343.0 |
| 2001-05-25 | ABTL-DELISTED | Stock | 7.15 | 7.15 | 7.0 | 7.15 | 6900.0 |
| 2001-05-25 | ABV-DELISTED | Stock | 23.6 | 23.62 | 22.5 | 23.09 | 639600.0 |
| 2001-05-25 | ABX-DELISTED | Stock | 17.35 | 17.68 | 17.19 | 17.54 | 2170000.0 |
| 2001-05-25 | ACAP-DELISTED | Stock | 18.28 | 19.18 | 18.2 | 19.04 | 343300.0 |
| 2001-05-25 | ACAS-DELISTED | Stock | 27.52 | 28.1 | 27.16 | 27.32 | 108400.0 |
| 2001-05-25 | ACAT-DELISTED | Stock | 14.3 | 14.39 | 14.3 | 14.39 | 2700.0 |
| 2001-05-25 | ACCL-DELISTED | Stock | 13.210000038147 | 14.0699996948242 | 13.1569995880127 | 13.8159999847412 | 546600.0 |
| 2001-05-25 | ACE-DELISTED | Stock | 37.98 | 38.38 | 37.21 | 37.3 | 568000.0 |
| 2001-05-25 | ACF-DELISTED | Stock | 53.23 | 53.23 | 52.6 | 52.72 | 513800.0 |
| 2001-05-25 | ACG-DELISTED | Stock | 8.35 | 8.38 | 8.31 | 8.35 | 272500.0 |
| 2001-05-25 | ACGL | Stock | 1.8556 | 1.8556 | 1.8111 | 1.8111 | 199800.0 |
| 2001-05-25 | ACGN-DELISTED | Stock | 1450.6712 | 1711.3288 | 1450.6712 | 1666.0 | 239100.0 |
| 2001-05-25 | ACH | Stock | 12.7 | 12.7667 | 12.3667 | 12.4667 | 60000.0 |
| 2001-05-25 | ACLS | Stock | 66.92 | 68.12 | 66.4 | 67.64 | 101625.0 |
| 2001-05-25 | ACO-DELISTED | Stock | 5.67 | 5.7 | 5.55 | 5.61 | 57800.0 |
| 2001-05-25 | ACPW-DELISTED | Stock | 132.0 | 142.75 | 131.75 | 136.5 | 146300.0 |
| 2001-05-25 | ACS-DELISTED | Stock | 36.0 | 36.275 | 35.755 | 35.85 | 182000.0 |
| 2001-05-25 | ACTA-DELISTED | Stock | 57.4 | 57.6 | 55.0 | 55.8 | 63500.0 |
| 2001-05-25 | ACTT-DELISTED | Stock | 7.5 | 7.59 | 7.45 | 7.45 | 3200.0 |
| 2001-05-25 | ACTU-DELISTED | Stock | 14.93 | 15.3 | 14.86 | 14.99 | 146100.0 |
| 2001-05-25 | ACXM-DELISTED | Stock | 18.53 | 18.83 | 18.34 | 18.77 | 573900.0 |
| 2001-05-25 | AD | Stock | 40.8667 | 41.1667 | 40.6667 | 41.1667 | 88200.0 |
| 2001-05-25 | ADAT-DELISTED | Stock | 94.5 | 97.2 | 93.06 | 94.5 | 1502.0 |
| 2001-05-25 | ADBE | Stock | 22.585 | 22.71 | 21.75 | 22.35 | 2934000.0 |
| 2001-05-25 | ADC | Stock | 17.6 | 18.3 | 17.6 | 18.22 | 22600.0 |
| 2001-05-25 | ADEP-DELISTED | Stock | 66.2 | 66.2 | 62.5 | 62.75 | 16100.0 |
| 2001-05-25 | ADGF-DELISTED | Stock | 1.6 | 1.71 | 1.59 | 1.66 | 70400.0 |
> showing 50 of 2,918 rows — these rows as CSV