PREVIEW / stock_daily / 2001-08-22
file: by_date/stock_daily/2001/2001-08-22.parquet size: 101 KB rows: 2,976 symbols: 1,847
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 |
|---|---|---|---|---|---|---|---|
| 2001-08-22 | AAPL | Stock | 0.3204 | 0.3259 | 0.3145 | 0.3252 | 173975200.0 |
| 2001-08-22 | MSFT | Stock | 30.565 | 30.575 | 29.54 | 30.33 | 78107200.0 |
| 2001-08-22 | NVDA | Stock | 0.3453 | 0.3537 | 0.3344 | 0.3533 | 1498104000.0 |
| 2001-08-22 | AMZN | Stock | 0.508 | 0.5115 | 0.4795 | 0.51 | 82524000.0 |
| 2001-08-22 | CL | Stock | 27.85 | 28.2 | 27.555 | 28.1 | 3165600.0 |
| 2001-08-22 | A | Stock | 19.206 | 19.3062 | 18.598 | 18.8698 | 2534294.0 |
| 2001-08-22 | AABA-DELISTED | Stock | 6.71999979019165 | 6.7350001335144 | 6.375 | 6.69999980926514 | 18209000.0 |
| 2001-08-22 | AAI-DELISTED | Stock | 7.7 | 7.7 | 7.13 | 7.19 | 399500.0 |
| 2001-08-22 | AAIC-DELISTED | Stock | 126.0 | 130.0 | 123.0 | 130.0 | 31800.0 |
| 2001-08-22 | AAME | Stock | 1.54 | 1.54 | 1.42 | 1.54 | 10900.0 |
| 2001-08-22 | AAON | Stock | 1.8126 | 1.8266 | 1.7705 | 1.7822 | 671477.0 |
| 2001-08-22 | AAXN-DELISTED | Stock | 0.649999976158142 | 0.649999976158142 | 0.605000019073486 | 0.641666650772095 | 663600.0 |
| 2001-08-22 | ABAX-DELISTED | Stock | 5.09 | 5.2 | 5.05 | 5.2 | 5700.0 |
| 2001-08-22 | ABB-DELISTED | Stock | 11.18 | 11.19 | 11.13 | 11.13 | 3700.0 |
| 2001-08-22 | ABC-DELISTED | Stock | 15.1000003814697 | 15.4750003814697 | 15.1000003814697 | 15.3500003814697 | 6638800.0 |
| 2001-08-22 | ABCB | Stock | 10.618 | 10.618 | 10.618 | 10.618 | 370.0 |
| 2001-08-22 | ABCW-DELISTED | Stock | 18.0 | 18.11 | 17.88 | 18.11 | 484600.0 |
| 2001-08-22 | ABE-DELISTED | Stock | 7.29 | 7.3 | 7.26 | 7.3 | 8900.0 |
| 2001-08-22 | ABFS-DELISTED | Stock | 26.2 | 26.5 | 25.7 | 26.2 | 127500.0 |
| 2001-08-22 | ABK-DELISTED | Stock | 60.15 | 60.7 | 60.05 | 60.69 | 656700.0 |
| 2001-08-22 | ABM | Stock | 17.7 | 17.775 | 17.635 | 17.715 | 83000.0 |
| 2001-08-22 | ABMD-DELISTED | Stock | 19.49 | 19.5 | 18.7 | 18.87 | 356200.0 |
| 2001-08-22 | ABP-DELISTED | Stock | 3.2 | 3.2 | 3.09 | 3.1 | 42800.0 |
| 2001-08-22 | ABT | Stock | 23.675 | 23.7693 | 23.3518 | 23.7693 | 3721980.0 |
| 2001-08-22 | ABTL-DELISTED | Stock | 3.95 | 4.1 | 3.8 | 4.05 | 12400.0 |
| 2001-08-22 | ABV-DELISTED | Stock | 19.7 | 19.8 | 19.51 | 19.71 | 263800.0 |
| 2001-08-22 | ABX-DELISTED | Stock | 16.76 | 16.86 | 16.55 | 16.67 | 1104500.0 |
| 2001-08-22 | ACAP-DELISTED | Stock | 21.93 | 22.31 | 21.71 | 22.3 | 26600.0 |
| 2001-08-22 | ACAS-DELISTED | Stock | 28.33 | 29.0 | 28.29 | 29.0 | 117100.0 |
| 2001-08-22 | ACAT-DELISTED | Stock | 15.75 | 16.05 | 15.75 | 15.82 | 266800.0 |
| 2001-08-22 | ACCL-DELISTED | Stock | 13.2519998550415 | 13.2519998550415 | 13.1202001571655 | 13.2519998550415 | 758700.0 |
| 2001-08-22 | ACE-DELISTED | Stock | 35.0 | 35.0 | 33.92 | 34.3 | 975400.0 |
| 2001-08-22 | ACF-DELISTED | Stock | 46.0 | 46.99 | 42.01 | 46.27 | 5565000.0 |
| 2001-08-22 | ACG-DELISTED | Stock | 8.84 | 8.89 | 8.8 | 8.84 | 192500.0 |
| 2001-08-22 | ACGL | Stock | 1.9556 | 1.9667 | 1.9267 | 1.9544 | 75600.0 |
| 2001-08-22 | ACGN-DELISTED | Stock | 1190.0 | 1201.3288 | 1020.0 | 1178.6712 | 121100.0 |
| 2001-08-22 | ACH | Stock | 12.8 | 13.0 | 12.7267 | 13.0 | 142500.0 |
| 2001-08-22 | ACLS | Stock | 53.2 | 54.2 | 52.08 | 53.0 | 226400.0 |
| 2001-08-22 | ACO-DELISTED | Stock | 6.45 | 6.45 | 6.25 | 6.4 | 40200.0 |
| 2001-08-22 | ACPW-DELISTED | Stock | 34.25 | 36.85 | 33.25 | 34.65 | 311080.0 |
| 2001-08-22 | ACS-DELISTED | Stock | 41.46 | 42.555 | 41.46 | 42.495 | 857500.0 |
| 2001-08-22 | ACTA-DELISTED | Stock | 15.4 | 18.2 | 14.2 | 18.0 | 85500.0 |
| 2001-08-22 | ACTT-DELISTED | Stock | 6.3 | 6.3 | 6.01 | 6.1 | 9500.0 |
| 2001-08-22 | ACTU-DELISTED | Stock | 6.85 | 6.98 | 6.36 | 6.79 | 523800.0 |
| 2001-08-22 | ACXM-DELISTED | Stock | 12.86 | 13.25 | 12.25 | 12.71 | 439100.0 |
| 2001-08-22 | ACY-DELISTED | Stock | 5.8 | 5.8 | 5.65 | 5.8 | 6600.0 |
| 2001-08-22 | AD | Stock | 36.4467 | 36.5 | 35.6667 | 35.8333 | 219600.0 |
| 2001-08-22 | ADAT-DELISTED | Stock | 75.42 | 75.42 | 66.42 | 72.9 | 4533.0 |
| 2001-08-22 | ADBE | Stock | 17.0 | 17.545 | 16.05 | 17.29 | 6888600.0 |
| 2001-08-22 | ADC | Stock | 20.4 | 20.5 | 20.25 | 20.25 | 8600.0 |
> showing 50 of 2,976 rows — these rows as CSV