PREVIEW / stock_daily / 2001-12-10
file: by_date/stock_daily/2001/2001-12-10.parquet size: 104 KB rows: 3,055 symbols: 1,906
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 |
|---|---|---|---|---|---|---|---|
| 2001-12-10 | AAPL | Stock | 0.398 | 0.4105 | 0.397 | 0.4025 | 170010400.0 |
| 2001-12-10 | MSFT | Stock | 33.76 | 34.225 | 33.43 | 33.53 | 38367400.0 |
| 2001-12-10 | NVDA | Stock | 0.4971 | 0.516 | 0.4929 | 0.5046 | 695868000.0 |
| 2001-12-10 | AMZN | Stock | 0.5775 | 0.6075 | 0.572 | 0.5825 | 170318000.0 |
| 2001-12-10 | CL | Stock | 28.18 | 28.51 | 28.045 | 28.305 | 2972000.0 |
| 2001-12-10 | A | Stock | 21.4235 | 21.9957 | 20.887 | 21.4235 | 3657168.0 |
| 2001-12-10 | AABA-DELISTED | Stock | 8.8149995803833 | 9.35000038146973 | 8.80000019073486 | 8.90999984741211 | 23105800.0 |
| 2001-12-10 | AAI-DELISTED | Stock | 6.87 | 6.99 | 6.5 | 6.73 | 374200.0 |
| 2001-12-10 | AAIC-DELISTED | Stock | 100.6 | 107.8 | 100.6 | 106.4 | 192200.0 |
| 2001-12-10 | AAME | Stock | 2.4 | 2.7 | 2.1 | 2.1 | 14400.0 |
| 2001-12-10 | AAON | Stock | 1.7602 | 1.8261 | 1.7558 | 1.8173 | 149217.0 |
| 2001-12-10 | AAP | Stock | 14.6333 | 14.64 | 14.5867 | 14.6167 | 119100.0 |
| 2001-12-10 | AAXN-DELISTED | Stock | 0.985833346843719 | 1.0091667175293 | 0.983333349227905 | 0.996666669845581 | 302400.0 |
| 2001-12-10 | ABAX-DELISTED | Stock | 4.18 | 4.299 | 4.1 | 4.25 | 15800.0 |
| 2001-12-10 | ABB-DELISTED | Stock | 10.2 | 10.5 | 10.05 | 10.1 | 126400.0 |
| 2001-12-10 | ABC-DELISTED | Stock | 14.5 | 14.6 | 14.09 | 14.32 | 4606800.0 |
| 2001-12-10 | ABCB | Stock | 10.5289 | 10.5289 | 10.4154 | 10.4154 | 494.0 |
| 2001-12-10 | ABCO-DELISTED | Stock | 14.145 | 14.455 | 13.06 | 13.755 | 169600.0 |
| 2001-12-10 | ABCW-DELISTED | Stock | 17.58 | 17.98 | 17.58 | 17.7 | 15800.0 |
| 2001-12-10 | ABE-DELISTED | Stock | 7.11 | 7.25 | 7.11 | 7.18 | 12700.0 |
| 2001-12-10 | ABFS-DELISTED | Stock | 26.55 | 26.89 | 26.08 | 26.11 | 51800.0 |
| 2001-12-10 | ABK-DELISTED | Stock | 56.15 | 56.5 | 55.21 | 55.33 | 375000.0 |
| 2001-12-10 | ABM | Stock | 16.175 | 16.175 | 15.39 | 15.41 | 125200.0 |
| 2001-12-10 | ABMD-DELISTED | Stock | 19.0 | 19.0 | 18.34 | 18.7 | 43800.0 |
| 2001-12-10 | ABP-DELISTED | Stock | 1.2 | 1.2 | 1.08 | 1.09 | 122100.0 |
| 2001-12-10 | ABT | Stock | 24.7524 | 24.9813 | 24.5728 | 24.914 | 7822217.0 |
| 2001-12-10 | ABTL-DELISTED | Stock | 7.3 | 8.25 | 7.3 | 8.0 | 132600.0 |
| 2001-12-10 | ABV-DELISTED | Stock | 21.17 | 21.55 | 21.15 | 21.47 | 146300.0 |
| 2001-12-10 | ABVA-DELISTED | Stock | 8.25 | 8.25 | 8.07 | 8.13 | 4000.0 |
| 2001-12-10 | ABX-DELISTED | Stock | 15.12 | 15.12 | 14.86 | 15.04 | 1438582.0 |
| 2001-12-10 | ACAP-DELISTED | Stock | 21.26 | 21.66 | 20.86 | 21.05 | 277300.0 |
| 2001-12-10 | ACAS-DELISTED | Stock | 29.5 | 29.5 | 28.79 | 28.87 | 222000.0 |
| 2001-12-10 | ACAT-DELISTED | Stock | 17.5 | 17.75 | 15.45 | 16.04 | 44600.0 |
| 2001-12-10 | ACCL-DELISTED | Stock | 10.3692998886108 | 10.4344997406006 | 10.1665000915527 | 10.4344997406006 | 71400.0 |
| 2001-12-10 | ACE-DELISTED | Stock | 38.65 | 38.95 | 37.7 | 38.12 | 1174200.0 |
| 2001-12-10 | ACF-DELISTED | Stock | 28.61 | 30.0 | 28.1 | 28.29 | 2305200.0 |
| 2001-12-10 | ACG-DELISTED | Stock | 7.32 | 7.45 | 7.31 | 7.4 | 1246100.0 |
| 2001-12-10 | ACGL | Stock | 2.6222 | 2.6389 | 2.6 | 2.6322 | 100800.0 |
| 2001-12-10 | ACGN-DELISTED | Stock | 2051.3288 | 2266.6712 | 2051.3288 | 2210.0 | 196500.0 |
| 2001-12-10 | ACH | Stock | 12.5267 | 12.5267 | 12.0 | 12.0 | 88950.0 |
| 2001-12-10 | ACLS | Stock | 55.84 | 56.64 | 55.0 | 56.08 | 120175.0 |
| 2001-12-10 | ACO-DELISTED | Stock | 6.0 | 6.08 | 5.9 | 5.9 | 26700.0 |
| 2001-12-10 | ACPW-DELISTED | Stock | 32.45 | 32.5 | 29.8 | 30.2 | 34700.0 |
| 2001-12-10 | ACS-DELISTED | Stock | 49.05 | 49.395 | 48.25 | 48.375 | 274500.0 |
| 2001-12-10 | ACTA-DELISTED | Stock | 24.8 | 25.6 | 23.2 | 23.6 | 78300.0 |
| 2001-12-10 | ACTT-DELISTED | Stock | 8.23 | 8.45 | 7.6 | 8.4 | 179900.0 |
| 2001-12-10 | ACTU-DELISTED | Stock | 4.95 | 4.95 | 4.53 | 4.58 | 362000.0 |
| 2001-12-10 | ACXM-DELISTED | Stock | 13.82 | 13.9 | 13.67 | 13.85 | 323800.0 |
| 2001-12-10 | ACY-DELISTED | Stock | 4.85 | 4.91 | 4.85 | 4.91 | 1600.0 |
| 2001-12-10 | AD | Stock | 29.4667 | 29.8067 | 29.4 | 29.52 | 235950.0 |
> showing 50 of 3,055 rows — these rows as CSV