PREVIEW / stock_daily / 2001-09-28
file: by_date/stock_daily/2001/2001-09-28.parquet size: 101 KB rows: 2,990 symbols: 1,856
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 |
|---|---|---|---|---|---|---|---|
| 2001-09-28 | AAPL | Stock | 0.2805 | 0.2841 | 0.2748 | 0.277 | 365108800.0 |
| 2001-09-28 | MSFT | Stock | 24.81 | 25.795 | 24.49 | 25.585 | 116641200.0 |
| 2001-09-28 | NVDA | Stock | 0.225 | 0.2401 | 0.2154 | 0.2289 | 1044876000.0 |
| 2001-09-28 | AMZN | Stock | 0.3125 | 0.3235 | 0.2915 | 0.2985 | 139344000.0 |
| 2001-09-28 | CL | Stock | 28.985 | 29.125 | 28.65 | 29.125 | 4458400.0 |
| 2001-09-28 | A | Stock | 13.877 | 14.2489 | 13.5908 | 13.9843 | 3049178.0 |
| 2001-09-28 | AABA-DELISTED | Stock | 4.57999992370605 | 4.625 | 4.30000019073486 | 4.40500020980835 | 13111800.0 |
| 2001-09-28 | AAI-DELISTED | Stock | 3.84 | 4.3 | 3.81 | 4.23 | 925600.0 |
| 2001-09-28 | AAIC-DELISTED | Stock | 100.2 | 102.0 | 100.0 | 102.0 | 46500.0 |
| 2001-09-28 | AAON | Stock | 1.8138 | 1.8138 | 1.6686 | 1.7149 | 117893.0 |
| 2001-09-28 | AAXN-DELISTED | Stock | 0.731666684150696 | 0.775833308696747 | 0.712499976158142 | 0.712499976158142 | 1166400.0 |
| 2001-09-28 | ABAX-DELISTED | Stock | 4.099 | 4.3 | 3.95 | 4.3 | 12600.0 |
| 2001-09-28 | ABB-DELISTED | Stock | 7.2 | 7.32 | 7.11 | 7.31 | 5200.0 |
| 2001-09-28 | ABC-DELISTED | Stock | 17.48 | 17.9 | 17.44 | 17.75 | 5978400.0 |
| 2001-09-28 | ABCB | Stock | 10.699 | 10.9422 | 10.537 | 10.9422 | 10857.0 |
| 2001-09-28 | ABCW-DELISTED | Stock | 16.6 | 16.7 | 16.34 | 16.6 | 45500.0 |
| 2001-09-28 | ABE-DELISTED | Stock | 6.2 | 6.32 | 6.2 | 6.31 | 9000.0 |
| 2001-09-28 | ABFS-DELISTED | Stock | 19.5 | 21.35 | 19.05 | 20.8 | 117900.0 |
| 2001-09-28 | ABK-DELISTED | Stock | 53.49 | 55.05 | 52.63 | 54.66 | 636100.0 |
| 2001-09-28 | ABM | Stock | 12.9 | 13.1 | 12.5 | 12.905 | 247000.0 |
| 2001-09-28 | ABMD-DELISTED | Stock | 17.0 | 18.6 | 16.89 | 17.47 | 276000.0 |
| 2001-09-28 | ABP-DELISTED | Stock | 1.78 | 1.88 | 1.67 | 1.88 | 106900.0 |
| 2001-09-28 | ABT | Stock | 23.0735 | 23.3249 | 22.876 | 23.2755 | 11185988.0 |
| 2001-09-28 | ABTL-DELISTED | Stock | 3.85 | 5.2 | 3.65 | 5.2 | 31700.0 |
| 2001-09-28 | ABV-DELISTED | Stock | 15.2 | 16.2 | 15.2 | 16.0 | 456500.0 |
| 2001-09-28 | ABX-DELISTED | Stock | 17.6 | 17.77 | 17.3 | 17.37 | 2477521.0 |
| 2001-09-28 | ACAP-DELISTED | Stock | 20.8 | 21.04 | 20.26 | 20.72 | 69500.0 |
| 2001-09-28 | ACAS-DELISTED | Stock | 27.28 | 27.54 | 27.14 | 27.36 | 350654.0 |
| 2001-09-28 | ACAT-DELISTED | Stock | 13.9 | 14.01 | 13.0 | 13.6 | 649400.0 |
| 2001-09-28 | ACCL-DELISTED | Stock | 8.72628974914551 | 9.38523006439209 | 8.72628974914551 | 9.38523006439209 | 612500.0 |
| 2001-09-28 | ACE-DELISTED | Stock | 28.1 | 30.0 | 28.0 | 28.86 | 5627800.0 |
| 2001-09-28 | ACF-DELISTED | Stock | 29.05 | 32.0 | 29.0 | 31.68 | 1265200.0 |
| 2001-09-28 | ACG-DELISTED | Stock | 8.59 | 8.68 | 8.55 | 8.59 | 242300.0 |
| 2001-09-28 | ACGL | Stock | 1.8667 | 1.9389 | 1.8611 | 1.8611 | 238500.0 |
| 2001-09-28 | ACH | Stock | 13.1667 | 13.5333 | 12.8667 | 13.5333 | 294900.0 |
| 2001-09-28 | ACLS | Stock | 36.96 | 40.4 | 35.96 | 37.8 | 404250.0 |
| 2001-09-28 | ACO-DELISTED | Stock | 5.75 | 5.75 | 5.65 | 5.65 | 10000.0 |
| 2001-09-28 | ACPW-DELISTED | Stock | 24.85 | 25.59 | 23.77 | 25.05 | 66145.0 |
| 2001-09-28 | ACS-DELISTED | Stock | 40.1 | 41.125 | 40.1 | 40.705 | 1190700.0 |
| 2001-09-28 | ACTA-DELISTED | Stock | 8.4 | 10.0 | 7.8 | 8.0 | 112200.0 |
| 2001-09-28 | ACTT-DELISTED | Stock | 8.25 | 8.57 | 8.12 | 8.3 | 58000.0 |
| 2001-09-28 | ACTU-DELISTED | Stock | 4.05 | 4.27 | 3.9 | 4.08 | 764500.0 |
| 2001-09-28 | ACXM-DELISTED | Stock | 10.08 | 10.4 | 9.01 | 9.39 | 748100.0 |
| 2001-09-28 | ACY-DELISTED | Stock | 5.7 | 5.7 | 5.6 | 5.65 | 500.0 |
| 2001-09-28 | AD | Stock | 32.4333 | 33.6667 | 32.4067 | 33.0 | 277350.0 |
| 2001-09-28 | ADAT-DELISTED | Stock | 66.6 | 72.0 | 66.6 | 72.0 | 4262.0 |
| 2001-09-28 | ADBE | Stock | 11.575 | 12.11 | 11.1 | 11.99 | 15199800.0 |
| 2001-09-28 | ADC | Stock | 17.46 | 18.4 | 17.46 | 18.4 | 17300.0 |
| 2001-09-28 | ADEP-DELISTED | Stock | 17.1 | 18.0 | 15.05 | 15.05 | 9900.0 |
| 2001-09-28 | ADGF-DELISTED | Stock | 0.47 | 0.5 | 0.4 | 0.42 | 15600.0 |
> showing 50 of 2,990 rows — these rows as CSV