PREVIEW / stock_daily / 2002-04-05
file: by_date/stock_daily/2002/2002-04-05.parquet size: 105 KB rows: 3,072 symbols: 1,903
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 |
|---|---|---|---|---|---|---|---|
| 2002-04-05 | AAPL | Stock | 0.4455 | 0.4498 | 0.4304 | 0.4418 | 278348000.0 |
| 2002-04-05 | MSFT | Stock | 28.445 | 28.65 | 27.92 | 27.935 | 50166000.0 |
| 2002-04-05 | NVDA | Stock | 0.3613 | 0.3672 | 0.3472 | 0.3508 | 1026900000.0 |
| 2002-04-05 | AMZN | Stock | 0.6835 | 0.702 | 0.6655 | 0.675 | 90000000.0 |
| 2002-04-05 | CL | Stock | 28.74 | 28.765 | 28.525 | 28.68 | 2074800.0 |
| 2002-04-05 | A | Stock | 24.4993 | 24.8498 | 24.1059 | 24.2418 | 1465523.0 |
| 2002-04-05 | AABA-DELISTED | Stock | 8.86999988555908 | 9.23999977111816 | 8.85499954223633 | 9.08500003814697 | 18153400.0 |
| 2002-04-05 | AAI-DELISTED | Stock | 5.95 | 5.99 | 5.85 | 5.86 | 171400.0 |
| 2002-04-05 | AAIC-DELISTED | Stock | 159.8 | 162.0 | 156.0 | 156.0 | 129000.0 |
| 2002-04-05 | AAME | Stock | 2.31 | 2.4 | 2.05 | 2.4 | 6700.0 |
| 2002-04-05 | AAON | Stock | 2.3353 | 2.3353 | 2.2826 | 2.3353 | 220978.0 |
| 2002-04-05 | AAP | Stock | 14.75 | 14.8333 | 14.7 | 14.8333 | 483600.0 |
| 2002-04-05 | AAXN-DELISTED | Stock | 1.53666663169861 | 1.54166662693024 | 1.48416662216187 | 1.49416661262512 | 886800.0 |
| 2002-04-05 | ABAX-DELISTED | Stock | 6.19 | 6.43 | 6.15 | 6.36 | 239300.0 |
| 2002-04-05 | ABB-DELISTED | Stock | 8.85 | 8.94 | 8.8 | 8.8 | 9200.0 |
| 2002-04-05 | ABC-DELISTED | Stock | 16.88 | 16.96 | 16.25 | 16.52 | 5941600.0 |
| 2002-04-05 | ABCB | Stock | 12.6282 | 12.6282 | 12.4822 | 12.5551 | 3208.0 |
| 2002-04-05 | ABCO-DELISTED | Stock | 16.495 | 16.515 | 16.16 | 16.3 | 34000.0 |
| 2002-04-05 | ABCW-DELISTED | Stock | 20.48 | 20.48 | 20.05 | 20.11 | 134500.0 |
| 2002-04-05 | ABE-DELISTED | Stock | 7.35 | 7.45 | 7.35 | 7.42 | 8900.0 |
| 2002-04-05 | ABFS-DELISTED | Stock | 25.55 | 26.34 | 25.3 | 26.02 | 229700.0 |
| 2002-04-05 | ABK-DELISTED | Stock | 59.48 | 60.06 | 59.37 | 59.71 | 673400.0 |
| 2002-04-05 | ABM | Stock | 18.475 | 18.655 | 18.265 | 18.32 | 179800.0 |
| 2002-04-05 | ABMD-DELISTED | Stock | 10.1 | 10.14 | 9.5 | 9.5 | 44900.0 |
| 2002-04-05 | ABP-DELISTED | Stock | 1.38 | 1.38 | 1.15 | 1.25 | 121600.0 |
| 2002-04-05 | ABT | Stock | 23.5897 | 23.702 | 23.1184 | 23.3024 | 7176417.0 |
| 2002-04-05 | ABTL-DELISTED | Stock | 20.45 | 20.5 | 19.25 | 19.7 | 19700.0 |
| 2002-04-05 | ABV-DELISTED | Stock | 19.89 | 19.92 | 19.55 | 19.78 | 258800.0 |
| 2002-04-05 | ABX-DELISTED | Stock | 18.07 | 18.08 | 17.82 | 18.03 | 1531500.0 |
| 2002-04-05 | ACAP-DELISTED | Stock | 20.05 | 20.05 | 19.6 | 19.73 | 89900.0 |
| 2002-04-05 | ACAS-DELISTED | Stock | 30.75 | 31.35 | 30.55 | 31.01 | 393400.0 |
| 2002-04-05 | ACAT-DELISTED | Stock | 19.3 | 19.69 | 18.26 | 18.28 | 126400.0 |
| 2002-04-05 | ACCL-DELISTED | Stock | 9.53999996185303 | 9.60900020599365 | 9.07999992370605 | 9.11699962615967 | 101200.0 |
| 2002-04-05 | ACE-DELISTED | Stock | 43.05 | 43.45 | 43.01 | 43.14 | 1023300.0 |
| 2002-04-05 | ACF-DELISTED | Stock | 39.95 | 42.7 | 39.9 | 42.15 | 4535200.0 |
| 2002-04-05 | ACG-DELISTED | Stock | 7.75 | 7.77 | 7.73 | 7.77 | 569100.0 |
| 2002-04-05 | ACGL | Stock | 3.0278 | 3.1 | 3.0278 | 3.0722 | 2953800.0 |
| 2002-04-05 | ACGN-DELISTED | Stock | 1552.6712 | 1598.0 | 1552.6712 | 1598.0 | 5300.0 |
| 2002-04-05 | ACH | Stock | 12.9667 | 12.9667 | 12.6 | 12.9 | 137700.0 |
| 2002-04-05 | ACH-DELISTED | Stock | 5.4545 | 5.512 | 5.4545 | 5.512 | 40403.0 |
| 2002-04-05 | ACLS | Stock | 56.16 | 56.28 | 53.0 | 53.68 | 110050.0 |
| 2002-04-05 | ACO-DELISTED | Stock | 6.35 | 6.35 | 6.18 | 6.22 | 6100.0 |
| 2002-04-05 | ACPW-DELISTED | Stock | 23.55 | 24.5 | 22.75 | 22.8 | 44400.0 |
| 2002-04-05 | ACS-DELISTED | Stock | 54.21 | 55.75 | 54.21 | 55.28 | 712000.0 |
| 2002-04-05 | ACTA-DELISTED | Stock | 12.6 | 13.0 | 12.2 | 12.4 | 20800.0 |
| 2002-04-05 | ACTT-DELISTED | Stock | 4.9 | 5.25 | 4.861 | 5.1 | 13000.0 |
| 2002-04-05 | ACTU-DELISTED | Stock | 6.34 | 6.45 | 5.71 | 6.27 | 235200.0 |
| 2002-04-05 | ACXM-DELISTED | Stock | 15.63 | 15.99 | 15.29 | 15.63 | 443300.0 |
| 2002-04-05 | ACY-DELISTED | Stock | 4.6 | 4.65 | 4.6 | 4.6 | 900.0 |
| 2002-04-05 | AD | Stock | 27.9667 | 28.02 | 27.7 | 27.96 | 43200.0 |
> showing 50 of 3,072 rows — these rows as CSV