PREVIEW / stock_daily / 2001-12-05
file: by_date/stock_daily/2001/2001-12-05.parquet size: 105 KB rows: 3,073 symbols: 1,922
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 |
|---|---|---|---|---|---|---|---|
| 2001-12-05 | AAPL | Stock | 0.3993 | 0.4291 | 0.3959 | 0.4243 | 568579200.0 |
| 2001-12-05 | MSFT | Stock | 33.245 | 34.085 | 32.6 | 34.05 | 74243000.0 |
| 2001-12-05 | NVDA | Stock | 0.4883 | 0.5246 | 0.4879 | 0.5236 | 1707036000.0 |
| 2001-12-05 | AMZN | Stock | 0.62 | 0.64 | 0.5875 | 0.588 | 478244000.0 |
| 2001-12-05 | CL | Stock | 29.01 | 29.4 | 28.875 | 28.97 | 3583200.0 |
| 2001-12-05 | A | Stock | 20.2074 | 21.4092 | 20.0858 | 21.4092 | 6792183.0 |
| 2001-12-05 | AABA-DELISTED | Stock | 8.5649995803833 | 8.80000019073486 | 8.26500034332275 | 8.52999973297119 | 40721000.0 |
| 2001-12-05 | AAI-DELISTED | Stock | 6.25 | 6.5 | 6.25 | 6.41 | 291400.0 |
| 2001-12-05 | AAIC-DELISTED | Stock | 98.0 | 100.0 | 96.2 | 97.4 | 24900.0 |
| 2001-12-05 | AAME | Stock | 1.99 | 1.99 | 1.99 | 1.99 | 100.0 |
| 2001-12-05 | AAON | Stock | 1.8261 | 1.8261 | 1.7558 | 1.7822 | 35311.0 |
| 2001-12-05 | AAP | Stock | 13.4333 | 14.7833 | 13.4333 | 14.6667 | 598200.0 |
| 2001-12-05 | AAXN-DELISTED | Stock | 1.10166668891907 | 1.10333335399628 | 1.02499997615814 | 1.02833330631256 | 640800.0 |
| 2001-12-05 | ABAX-DELISTED | Stock | 4.15 | 4.56 | 4.15 | 4.26 | 20700.0 |
| 2001-12-05 | ABB-DELISTED | Stock | 11.2 | 11.33 | 11.0 | 11.33 | 21400.0 |
| 2001-12-05 | ABC-DELISTED | Stock | 15.38 | 15.38 | 15.0 | 15.13 | 5170400.0 |
| 2001-12-05 | ABCO-DELISTED | Stock | 13.515 | 13.625 | 12.985 | 13.235 | 186000.0 |
| 2001-12-05 | ABCW-DELISTED | Stock | 18.0 | 18.24 | 17.9 | 18.19 | 30100.0 |
| 2001-12-05 | ABE-DELISTED | Stock | 7.1 | 7.2 | 7.08 | 7.18 | 21600.0 |
| 2001-12-05 | ABFS-DELISTED | Stock | 26.8 | 27.39 | 26.26 | 26.9 | 167000.0 |
| 2001-12-05 | ABK-DELISTED | Stock | 56.4 | 56.95 | 55.9 | 56.1 | 563500.0 |
| 2001-12-05 | ABM | Stock | 15.145 | 15.875 | 15.145 | 15.775 | 126200.0 |
| 2001-12-05 | ABMD-DELISTED | Stock | 19.31 | 19.55 | 18.1 | 19.0 | 109700.0 |
| 2001-12-05 | ABP-DELISTED | Stock | 1.27 | 1.3 | 1.11 | 1.26 | 156800.0 |
| 2001-12-05 | ABT | Stock | 24.6671 | 24.8242 | 24.501 | 24.7614 | 8866991.0 |
| 2001-12-05 | ABTL-DELISTED | Stock | 6.25 | 7.0 | 6.25 | 6.95 | 9800.0 |
| 2001-12-05 | ABV-DELISTED | Stock | 19.7 | 20.1 | 19.7 | 19.97 | 249800.0 |
| 2001-12-05 | ABX-DELISTED | Stock | 15.35 | 15.42 | 15.1 | 15.41 | 2544783.0 |
| 2001-12-05 | ACAP-DELISTED | Stock | 20.0 | 20.08 | 19.69 | 19.8 | 76900.0 |
| 2001-12-05 | ACAS-DELISTED | Stock | 28.75 | 29.45 | 28.7 | 29.15 | 213700.0 |
| 2001-12-05 | ACAT-DELISTED | Stock | 16.6 | 17.25 | 16.6 | 17.25 | 217200.0 |
| 2001-12-05 | ACCL-DELISTED | Stock | 10.5600004196167 | 10.956000328064 | 10.5 | 10.5290002822876 | 202300.0 |
| 2001-12-05 | ACE-DELISTED | Stock | 39.8 | 40.14 | 38.9 | 38.9 | 2092541.0 |
| 2001-12-05 | ACF-DELISTED | Stock | 22.91 | 24.7 | 22.91 | 23.11 | 2501200.0 |
| 2001-12-05 | ACG-DELISTED | Stock | 7.65 | 7.67 | 7.45 | 7.58 | 1575400.0 |
| 2001-12-05 | ACGL | Stock | 2.6222 | 2.6222 | 2.6222 | 2.6222 | 21600.0 |
| 2001-12-05 | ACGN-DELISTED | Stock | 1926.6712 | 1983.3288 | 1768.0 | 1926.6712 | 74000.0 |
| 2001-12-05 | ACH | Stock | 12.1667 | 12.3933 | 12.14 | 12.1667 | 138750.0 |
| 2001-12-05 | ACLS | Stock | 56.76 | 59.92 | 56.0 | 59.64 | 253750.0 |
| 2001-12-05 | ACO-DELISTED | Stock | 5.98 | 6.0 | 5.8 | 5.99 | 21500.0 |
| 2001-12-05 | ACPW-DELISTED | Stock | 26.55 | 30.6 | 26.5 | 30.0 | 59520.0 |
| 2001-12-05 | ACS-DELISTED | Stock | 47.25 | 48.22 | 47.25 | 48.16 | 661500.0 |
| 2001-12-05 | ACTA-DELISTED | Stock | 22.2 | 24.2 | 21.4 | 24.2 | 127500.0 |
| 2001-12-05 | ACTT-DELISTED | Stock | 9.98 | 10.4 | 9.71 | 9.9 | 126100.0 |
| 2001-12-05 | ACTU-DELISTED | Stock | 4.63 | 5.39 | 4.63 | 5.3 | 3308900.0 |
| 2001-12-05 | ACXM-DELISTED | Stock | 13.33 | 13.75 | 13.33 | 13.59 | 1182500.0 |
| 2001-12-05 | ACY-DELISTED | Stock | 4.95 | 4.99 | 4.85 | 4.99 | 1400.0 |
| 2001-12-05 | AD | Stock | 29.3333 | 29.76 | 29.1333 | 29.66 | 405900.0 |
| 2001-12-05 | ADAT-DELISTED | Stock | 67.5 | 76.5 | 66.78 | 75.6 | 6536.0 |
| 2001-12-05 | ADBE | Stock | 17.3 | 18.75 | 17.225 | 18.32 | 9821400.0 |
> showing 50 of 3,073 rows — these rows as CSV