PREVIEW / stock_daily / 2001-11-21
file: by_date/stock_daily/2001/2001-11-21.parquet size: 102 KB rows: 2,998 symbols: 1,862
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 |
|---|---|---|---|---|---|---|---|
| 2001-11-21 | AAPL | Stock | 0.3502 | 0.3536 | 0.3439 | 0.3514 | 201583200.0 |
| 2001-11-21 | MSFT | Stock | 32.18 | 32.3 | 31.74 | 32.025 | 50785200.0 |
| 2001-11-21 | NVDA | Stock | 0.4088 | 0.4214 | 0.3983 | 0.4105 | 728412000.0 |
| 2001-11-21 | AMZN | Stock | 0.437 | 0.4485 | 0.402 | 0.44 | 179932000.0 |
| 2001-11-21 | CL | Stock | 29.275 | 29.495 | 29.125 | 29.29 | 1883400.0 |
| 2001-11-21 | A | Stock | 17.0744 | 17.4535 | 16.9385 | 17.4034 | 8538704.0 |
| 2001-11-21 | AABA-DELISTED | Stock | 7.48999977111816 | 7.63000011444092 | 7.1100001335144 | 7.46500015258789 | 16417400.0 |
| 2001-11-21 | AAI-DELISTED | Stock | 5.88 | 6.07 | 5.8 | 5.91 | 205900.0 |
| 2001-11-21 | AAIC-DELISTED | Stock | 98.2 | 100.8 | 97.0 | 97.0 | 23200.0 |
| 2001-11-21 | AAON | Stock | 1.8603 | 1.8603 | 1.7427 | 1.8305 | 267680.0 |
| 2001-11-21 | AAXN-DELISTED | Stock | 1.1783332824707 | 1.21666669845581 | 1.125 | 1.15833330154419 | 1480800.0 |
| 2001-11-21 | ABAX-DELISTED | Stock | 4.2 | 4.2 | 4.06 | 4.18 | 43500.0 |
| 2001-11-21 | ABB-DELISTED | Stock | 10.85 | 10.85 | 10.3 | 10.75 | 43700.0 |
| 2001-11-21 | ABC-DELISTED | Stock | 14.6 | 14.86 | 14.5 | 14.6 | 3263200.0 |
| 2001-11-21 | ABCB | Stock | 10.699 | 10.9827 | 10.699 | 10.9665 | 15422.0 |
| 2001-11-21 | ABCO-DELISTED | Stock | 12.0 | 12.175 | 11.975 | 11.975 | 235200.0 |
| 2001-11-21 | ABCW-DELISTED | Stock | 18.14 | 18.14 | 17.86 | 17.86 | 12300.0 |
| 2001-11-21 | ABE-DELISTED | Stock | 7.01 | 7.07 | 7.0 | 7.0 | 28100.0 |
| 2001-11-21 | ABFS-DELISTED | Stock | 25.2 | 25.54 | 25.0 | 25.0 | 75300.0 |
| 2001-11-21 | ABK-DELISTED | Stock | 54.6 | 54.73 | 53.81 | 54.1 | 524700.0 |
| 2001-11-21 | ABM | Stock | 14.175 | 14.525 | 14.155 | 14.45 | 51000.0 |
| 2001-11-21 | ABMD-DELISTED | Stock | 18.33 | 19.24 | 18.33 | 19.13 | 73500.0 |
| 2001-11-21 | ABP-DELISTED | Stock | 1.19 | 1.19 | 0.87 | 0.89 | 1573200.0 |
| 2001-11-21 | ABT | Stock | 23.5359 | 24.3035 | 23.5359 | 24.1284 | 7386709.0 |
| 2001-11-21 | ABTL-DELISTED | Stock | 7.0 | 7.3 | 6.65 | 7.2 | 9900.0 |
| 2001-11-21 | ABV-DELISTED | Stock | 19.3 | 19.45 | 18.65 | 19.16 | 215500.0 |
| 2001-11-21 | ABX-DELISTED | Stock | 14.5 | 14.67 | 14.25 | 14.28 | 1396400.0 |
| 2001-11-21 | ACAP-DELISTED | Stock | 18.0 | 18.65 | 18.0 | 18.62 | 65900.0 |
| 2001-11-21 | ACAS-DELISTED | Stock | 28.28 | 28.63 | 28.03 | 28.07 | 155244.0 |
| 2001-11-21 | ACAT-DELISTED | Stock | 15.953 | 16.31 | 15.953 | 16.31 | 18700.0 |
| 2001-11-21 | ACCL-DELISTED | Stock | 10.2896003723145 | 10.2968997955322 | 10.1738004684448 | 10.2968997955322 | 254900.0 |
| 2001-11-21 | ACE-DELISTED | Stock | 38.15 | 39.03 | 37.5 | 38.9 | 1146300.0 |
| 2001-11-21 | ACF-DELISTED | Stock | 24.05 | 24.39 | 23.1 | 23.78 | 1047300.0 |
| 2001-11-21 | ACG-DELISTED | Stock | 8.15 | 8.2 | 8.08 | 8.15 | 350900.0 |
| 2001-11-21 | ACGL | Stock | 2.5878 | 2.6444 | 2.58 | 2.6222 | 38700.0 |
| 2001-11-21 | ACGN-DELISTED | Stock | 1246.6712 | 1439.3288 | 1246.6712 | 1394.0 | 170300.0 |
| 2001-11-21 | ACH | Stock | 12.1333 | 12.1333 | 12.0 | 12.0667 | 53100.0 |
| 2001-11-21 | ACLS | Stock | 52.04 | 53.56 | 50.84 | 52.28 | 66850.0 |
| 2001-11-21 | ACO-DELISTED | Stock | 5.75 | 5.9 | 5.7 | 5.71 | 13200.0 |
| 2001-11-21 | ACPW-DELISTED | Stock | 30.35 | 30.9 | 28.65 | 30.55 | 18420.0 |
| 2001-11-21 | ACS-DELISTED | Stock | 47.55 | 47.73 | 46.525 | 47.7 | 325900.0 |
| 2001-11-21 | ACTA-DELISTED | Stock | 26.0 | 26.8 | 23.6 | 24.6 | 97000.0 |
| 2001-11-21 | ACTT-DELISTED | Stock | 10.41 | 10.82 | 10.2 | 10.64 | 91200.0 |
| 2001-11-21 | ACTU-DELISTED | Stock | 5.61 | 5.65 | 5.21 | 5.55 | 121500.0 |
| 2001-11-21 | ACXM-DELISTED | Stock | 12.16 | 12.31 | 11.8 | 12.3 | 486700.0 |
| 2001-11-21 | ACY-DELISTED | Stock | 5.05 | 5.05 | 5.05 | 5.05 | 2700.0 |
| 2001-11-21 | AD | Stock | 29.8 | 29.8 | 29.1667 | 29.4533 | 178350.0 |
| 2001-11-21 | ADAT-DELISTED | Stock | 69.3 | 73.8 | 67.5 | 72.0 | 1076.0 |
| 2001-11-21 | ADBE | Stock | 15.775 | 16.26 | 15.775 | 16.095 | 6012000.0 |
| 2001-11-21 | ADC | Stock | 19.12 | 19.2 | 18.95 | 19.2 | 5500.0 |
> showing 50 of 2,998 rows — these rows as CSV