PREVIEW / stock_daily / 2001-06-05
file: by_date/stock_daily/2001/2001-06-05.parquet size: 102 KB rows: 2,943 symbols: 1,832
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 |
|---|---|---|---|---|---|---|---|
| 2001-06-05 | AAPL | Stock | 0.3714 | 0.3768 | 0.3634 | 0.3739 | 471794400.0 |
| 2001-06-05 | MSFT | Stock | 35.38 | 36.54 | 35.25 | 36.3 | 89454200.0 |
| 2001-06-05 | NVDA | Stock | 0.3702 | 0.394 | 0.3696 | 0.3901 | 987168000.0 |
| 2001-06-05 | AMZN | Stock | 0.853 | 0.896 | 0.8 | 0.822 | 255162000.0 |
| 2001-06-05 | CL | Stock | 28.825 | 29.2 | 28.62 | 29.1 | 2122400.0 |
| 2001-06-05 | A | Stock | 23.9628 | 24.5708 | 23.9628 | 24.392 | 3288795.0 |
| 2001-06-05 | AABA-DELISTED | Stock | 9.85000038146973 | 10.0500001907349 | 9.68000030517578 | 10.0 | 14149800.0 |
| 2001-06-05 | AAI-DELISTED | Stock | 11.39 | 11.39 | 11.1 | 11.18 | 199900.0 |
| 2001-06-05 | AAIC-DELISTED | Stock | 125.0 | 126.0 | 120.0 | 121.0 | 834900.0 |
| 2001-06-05 | AAME | Stock | 1.6 | 1.85 | 1.6 | 1.66 | 4300.0 |
| 2001-06-05 | AAON | Stock | 1.4486 | 1.4486 | 1.3754 | 1.4251 | 654391.0 |
| 2001-06-05 | ABAX-DELISTED | Stock | 5.9 | 5.9 | 5.63 | 5.72 | 20000.0 |
| 2001-06-05 | ABB-DELISTED | Stock | 17.84 | 18.0 | 17.8 | 17.98 | 49200.0 |
| 2001-06-05 | ABC-DELISTED | Stock | 15.1999998092651 | 15.4224996566772 | 14.6824998855591 | 14.7449998855591 | 5207200.0 |
| 2001-06-05 | ABCB | Stock | 9.3374 | 9.3374 | 9.1185 | 9.3374 | 1234.0 |
| 2001-06-05 | ABCW-DELISTED | Stock | 14.89 | 15.06 | 14.7 | 15.06 | 23300.0 |
| 2001-06-05 | ABE-DELISTED | Stock | 8.0 | 8.15 | 7.99 | 8.15 | 118500.0 |
| 2001-06-05 | ABFS-DELISTED | Stock | 20.8 | 21.79 | 20.69 | 21.52 | 149000.0 |
| 2001-06-05 | ABK-DELISTED | Stock | 55.65 | 55.98 | 55.6 | 55.74 | 585000.0 |
| 2001-06-05 | ABM | Stock | 16.3 | 16.475 | 16.29 | 16.475 | 186400.0 |
| 2001-06-05 | ABMD-DELISTED | Stock | 25.86 | 26.8 | 24.75 | 25.3 | 132800.0 |
| 2001-06-05 | ABP-DELISTED | Stock | 4.38 | 4.39 | 4.26 | 4.38 | 76800.0 |
| 2001-06-05 | ABT | Stock | 22.9837 | 23.7244 | 22.9119 | 23.7244 | 9777882.0 |
| 2001-06-05 | ABTL-DELISTED | Stock | 7.25 | 7.85 | 7.25 | 7.5 | 27800.0 |
| 2001-06-05 | ABV-DELISTED | Stock | 23.29 | 23.29 | 22.19 | 22.5 | 193100.0 |
| 2001-06-05 | ABX-DELISTED | Stock | 16.61 | 16.71 | 16.52 | 16.64 | 1217800.0 |
| 2001-06-05 | ACAP-DELISTED | Stock | 19.5 | 19.8 | 19.4 | 19.73 | 42700.0 |
| 2001-06-05 | ACAS-DELISTED | Stock | 27.0 | 27.7 | 26.99 | 27.22 | 336400.0 |
| 2001-06-05 | ACAT-DELISTED | Stock | 14.5 | 14.83 | 14.41 | 14.81 | 73100.0 |
| 2001-06-05 | ACCL-DELISTED | Stock | 15.2273998260498 | 16.835599899292 | 15.2273998260498 | 16.835599899292 | 1118100.0 |
| 2001-06-05 | ACE-DELISTED | Stock | 38.8 | 39.49 | 38.65 | 39.14 | 1306700.0 |
| 2001-06-05 | ACF-DELISTED | Stock | 52.4 | 52.95 | 51.95 | 51.99 | 834400.0 |
| 2001-06-05 | ACG-DELISTED | Stock | 8.37 | 8.4 | 8.35 | 8.39 | 281700.0 |
| 2001-06-05 | ACGL | Stock | 1.8767 | 1.8778 | 1.8656 | 1.8778 | 156600.0 |
| 2001-06-05 | ACGN-DELISTED | Stock | 1473.3288 | 1598.0 | 1473.3288 | 1552.6712 | 100900.0 |
| 2001-06-05 | ACH | Stock | 13.2067 | 14.0 | 13.2067 | 13.6667 | 281100.0 |
| 2001-06-05 | ACLS | Stock | 61.6 | 65.6 | 61.48 | 65.6 | 290875.0 |
| 2001-06-05 | ACO-DELISTED | Stock | 5.97 | 6.1 | 5.5 | 5.87 | 59600.0 |
| 2001-06-05 | ACPW-DELISTED | Stock | 114.11 | 124.7 | 113.81 | 124.35 | 137482.0 |
| 2001-06-05 | ACS-DELISTED | Stock | 36.75 | 37.495 | 36.6 | 37.2 | 445800.0 |
| 2001-06-05 | ACTA-DELISTED | Stock | 45.8 | 47.2 | 44.6 | 45.4 | 64100.0 |
| 2001-06-05 | ACTT-DELISTED | Stock | 7.37 | 7.39 | 7.15 | 7.29 | 2600.0 |
| 2001-06-05 | ACTU-DELISTED | Stock | 11.25 | 12.0 | 11.25 | 11.86 | 451200.0 |
| 2001-06-05 | ACXM-DELISTED | Stock | 16.61 | 18.3 | 16.61 | 17.75 | 608500.0 |
| 2001-06-05 | ACY-DELISTED | Stock | 5.1 | 5.1 | 5.05 | 5.05 | 600.0 |
| 2001-06-05 | AD | Stock | 39.56 | 39.6 | 38.5 | 39.4667 | 290250.0 |
| 2001-06-05 | ADAT-DELISTED | Stock | 78.48 | 87.12 | 78.48 | 87.12 | 1858.0 |
| 2001-06-05 | ADBE | Stock | 20.155 | 21.275 | 20.025 | 20.84 | 5132000.0 |
| 2001-06-05 | ADC | Stock | 18.88 | 19.03 | 18.87 | 19.03 | 4600.0 |
| 2001-06-05 | ADEP-DELISTED | Stock | 48.7 | 50.95 | 45.9 | 48.25 | 45900.0 |
> showing 50 of 2,943 rows — these rows as CSV