PREVIEW / stock_daily / 2001-12-06
file: by_date/stock_daily/2001/2001-12-06.parquet size: 105 KB rows: 3,063 symbols: 1,911
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 |
|---|---|---|---|---|---|---|---|
| 2001-12-06 | AAPL | Stock | 0.4193 | 0.4196 | 0.3954 | 0.4068 | 338934400.0 |
| 2001-12-06 | MSFT | Stock | 33.99 | 34.5 | 33.775 | 34.325 | 56026200.0 |
| 2001-12-06 | NVDA | Stock | 0.5195 | 0.5208 | 0.5022 | 0.5153 | 1138944000.0 |
| 2001-12-06 | AMZN | Stock | 0.602 | 0.62 | 0.5925 | 0.605 | 249692000.0 |
| 2001-12-06 | CL | Stock | 28.675 | 28.795 | 28.4 | 28.4 | 3876800.0 |
| 2001-12-06 | A | Stock | 21.4235 | 21.4521 | 20.9585 | 21.2876 | 3114185.0 |
| 2001-12-06 | AABA-DELISTED | Stock | 8.77000045776367 | 9.75 | 8.63500022888184 | 9.51000022888184 | 61513000.0 |
| 2001-12-06 | AAI-DELISTED | Stock | 6.49 | 6.98 | 6.4 | 6.9 | 571700.0 |
| 2001-12-06 | AAIC-DELISTED | Stock | 96.4 | 99.0 | 95.4 | 97.4 | 20400.0 |
| 2001-12-06 | AAME | Stock | 2.05 | 2.1 | 1.91 | 1.91 | 1000.0 |
| 2001-12-06 | AAON | Stock | 1.7532 | 1.8217 | 1.7532 | 1.7997 | 77456.0 |
| 2001-12-06 | AAP | Stock | 14.7333 | 14.7333 | 14.57 | 14.5733 | 157200.0 |
| 2001-12-06 | AAXN-DELISTED | Stock | 1.03166663646698 | 1.03583335876465 | 0.990833342075348 | 1.00999999046326 | 535200.0 |
| 2001-12-06 | ABAX-DELISTED | Stock | 4.23 | 4.46 | 4.23 | 4.3 | 45000.0 |
| 2001-12-06 | ABB-DELISTED | Stock | 11.43 | 11.48 | 11.27 | 11.3 | 24000.0 |
| 2001-12-06 | ABC-DELISTED | Stock | 15.09 | 15.18 | 14.5 | 14.62 | 5352000.0 |
| 2001-12-06 | ABCO-DELISTED | Stock | 13.055 | 13.615 | 13.05 | 13.615 | 117800.0 |
| 2001-12-06 | ABCW-DELISTED | Stock | 17.91 | 18.11 | 17.8 | 18.05 | 159300.0 |
| 2001-12-06 | ABE-DELISTED | Stock | 7.23 | 7.3 | 7.1 | 7.15 | 9600.0 |
| 2001-12-06 | ABFS-DELISTED | Stock | 26.89 | 27.05 | 26.52 | 26.83 | 70900.0 |
| 2001-12-06 | ABK-DELISTED | Stock | 56.24 | 56.72 | 55.46 | 55.92 | 542700.0 |
| 2001-12-06 | ABM | Stock | 15.7 | 16.15 | 15.59 | 16.15 | 118600.0 |
| 2001-12-06 | ABMD-DELISTED | Stock | 19.0 | 19.53 | 18.75 | 19.36 | 83800.0 |
| 2001-12-06 | ABP-DELISTED | Stock | 1.22 | 1.25 | 1.17 | 1.21 | 68300.0 |
| 2001-12-06 | ABT | Stock | 24.703 | 24.8916 | 24.5235 | 24.6536 | 9216957.0 |
| 2001-12-06 | ABTL-DELISTED | Stock | 6.5 | 7.9 | 6.4 | 7.7 | 95500.0 |
| 2001-12-06 | ABV-DELISTED | Stock | 19.9 | 20.7 | 19.9 | 20.7 | 390100.0 |
| 2001-12-06 | ABVA-DELISTED | Stock | 8.1 | 8.45 | 8.0 | 8.075 | 38800.0 |
| 2001-12-06 | ABX-DELISTED | Stock | 15.42 | 15.7 | 15.3 | 15.48 | 2076100.0 |
| 2001-12-06 | ACAP-DELISTED | Stock | 20.05 | 20.7 | 20.0 | 20.44 | 108100.0 |
| 2001-12-06 | ACAS-DELISTED | Stock | 29.15 | 29.5 | 29.0 | 29.25 | 187600.0 |
| 2001-12-06 | ACAT-DELISTED | Stock | 17.25 | 17.5 | 16.75 | 17.5 | 43500.0 |
| 2001-12-06 | ACCL-DELISTED | Stock | 10.4707002639771 | 10.5792999267578 | 10.4200000762939 | 10.5792999267578 | 295300.0 |
| 2001-12-06 | ACE-DELISTED | Stock | 39.03 | 39.78 | 38.0 | 38.95 | 2107178.0 |
| 2001-12-06 | ACF-DELISTED | Stock | 23.3 | 27.94 | 23.3 | 27.92 | 4517700.0 |
| 2001-12-06 | ACG-DELISTED | Stock | 7.51 | 7.54 | 7.4 | 7.42 | 1262300.0 |
| 2001-12-06 | ACGL | Stock | 2.6444 | 2.6944 | 2.6389 | 2.6944 | 288000.0 |
| 2001-12-06 | ACGN-DELISTED | Stock | 1938.0 | 1960.6712 | 1904.0 | 1915.3288 | 95500.0 |
| 2001-12-06 | ACH | Stock | 12.2 | 12.5067 | 12.14 | 12.4333 | 180000.0 |
| 2001-12-06 | ACLS | Stock | 59.8 | 60.0 | 57.52 | 59.44 | 243200.0 |
| 2001-12-06 | ACO-DELISTED | Stock | 5.8 | 6.08 | 5.8 | 6.08 | 139800.0 |
| 2001-12-06 | ACPW-DELISTED | Stock | 30.0 | 34.6 | 29.75 | 32.5 | 82600.0 |
| 2001-12-06 | ACS-DELISTED | Stock | 48.13 | 48.615 | 47.6 | 48.565 | 305400.0 |
| 2001-12-06 | ACTA-DELISTED | Stock | 24.0 | 24.6 | 22.4 | 22.4 | 80600.0 |
| 2001-12-06 | ACTT-DELISTED | Stock | 9.95 | 9.96 | 8.55 | 8.86 | 221300.0 |
| 2001-12-06 | ACTU-DELISTED | Stock | 5.25 | 5.35 | 4.91 | 5.0 | 888700.0 |
| 2001-12-06 | ACXM-DELISTED | Stock | 13.6 | 14.0 | 13.5 | 13.85 | 465111.0 |
| 2001-12-06 | ACY-DELISTED | Stock | 4.98 | 4.98 | 4.98 | 4.98 | 100.0 |
| 2001-12-06 | AD | Stock | 29.8333 | 30.1333 | 29.6333 | 29.6333 | 247350.0 |
| 2001-12-06 | ADAT-DELISTED | Stock | 76.32 | 76.32 | 67.68 | 69.66 | 5702.0 |
> showing 50 of 3,063 rows — these rows as CSV