PREVIEW / stock_daily / 2002-05-28
file: by_date/stock_daily/2002/2002-05-28.parquet size: 107 KB rows: 3,132 symbols: 1,947
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 |
|---|---|---|---|---|---|---|---|
| 2002-05-28 | AAPL | Stock | 0.423 | 0.4321 | 0.4184 | 0.4282 | 149716000.0 |
| 2002-05-28 | MSFT | Stock | 26.795 | 26.845 | 25.875 | 26.16 | 49602000.0 |
| 2002-05-28 | NVDA | Stock | 0.2945 | 0.2947 | 0.2745 | 0.2803 | 1367088000.0 |
| 2002-05-28 | AMZN | Stock | 0.9785 | 0.9805 | 0.9385 | 0.953 | 79066000.0 |
| 2002-05-28 | CL | Stock | 26.605 | 26.725 | 26.0 | 26.11 | 4953800.0 |
| 2002-05-28 | A | Stock | 19.5637 | 19.9499 | 19.2489 | 19.4134 | 1857103.0 |
| 2002-05-28 | AABA-DELISTED | Stock | 8.57499980926514 | 8.57999992370605 | 8.07999992370605 | 8.27499961853027 | 9969600.0 |
| 2002-05-28 | AAI-DELISTED | Stock | 5.95 | 6.14 | 5.95 | 6.04 | 112700.0 |
| 2002-05-28 | AAIC-DELISTED | Stock | 192.2 | 199.4 | 190.4 | 198.2 | 102800.0 |
| 2002-05-28 | AAME | Stock | 2.46 | 2.65 | 2.46 | 2.46 | 9300.0 |
| 2002-05-28 | AAON | Stock | 2.6776 | 2.7742 | 2.5978 | 2.7303 | 287044.0 |
| 2002-05-28 | AAP | Stock | 19.7667 | 19.7667 | 19.1667 | 19.3667 | 821400.0 |
| 2002-05-28 | AAXN-DELISTED | Stock | 1.41583335399628 | 1.41666662693024 | 1.26666665077209 | 1.33333337306976 | 2472000.0 |
| 2002-05-28 | ABAX-DELISTED | Stock | 5.27 | 5.3 | 5.05 | 5.28 | 13900.0 |
| 2002-05-28 | ABB-DELISTED | Stock | 9.45 | 9.49 | 9.4 | 9.48 | 16600.0 |
| 2002-05-28 | ABC-DELISTED | Stock | 19.5 | 19.75 | 19.4 | 19.62 | 2015600.0 |
| 2002-05-28 | ABCB | Stock | 11.7122 | 11.8338 | 11.6312 | 11.7933 | 22208.0 |
| 2002-05-28 | ABCO-DELISTED | Stock | 18.495 | 18.495 | 18.21 | 18.315 | 62400.0 |
| 2002-05-28 | ABCW-DELISTED | Stock | 21.3 | 21.96 | 21.05 | 21.26 | 35400.0 |
| 2002-05-28 | ABE-DELISTED | Stock | 7.48 | 7.51 | 7.36 | 7.4 | 16200.0 |
| 2002-05-28 | ABFS-DELISTED | Stock | 24.05 | 24.2 | 23.3 | 23.71 | 130000.0 |
| 2002-05-28 | ABG | Stock | 19.93 | 19.93 | 19.1 | 19.25 | 29600.0 |
| 2002-05-28 | ABK-DELISTED | Stock | 65.05 | 65.14 | 64.07 | 64.26 | 488700.0 |
| 2002-05-28 | ABM | Stock | 17.69 | 17.85 | 17.2 | 17.85 | 85700.0 |
| 2002-05-28 | ABMD-DELISTED | Stock | 7.05 | 7.43 | 7.0 | 7.13 | 42000.0 |
| 2002-05-28 | ABP-DELISTED | Stock | 0.88 | 0.9 | 0.82 | 0.87 | 53000.0 |
| 2002-05-28 | ABT | Stock | 21.0983 | 21.242 | 20.9682 | 20.9951 | 6854743.0 |
| 2002-05-28 | ABTL-DELISTED | Stock | 18.5 | 19.1 | 18.35 | 18.5 | 18100.0 |
| 2002-05-28 | ABV-DELISTED | Stock | 19.32 | 19.4 | 19.0 | 19.11 | 487000.0 |
| 2002-05-28 | ABX-DELISTED | Stock | 22.8 | 23.35 | 22.16 | 23.3 | 3635000.0 |
| 2002-05-28 | ACAP-DELISTED | Stock | 16.54 | 16.7 | 16.25 | 16.64 | 87600.0 |
| 2002-05-28 | ACAS-DELISTED | Stock | 29.8 | 30.01 | 29.22 | 30.0 | 514400.0 |
| 2002-05-28 | ACAT-DELISTED | Stock | 19.9 | 20.0 | 19.63 | 19.93 | 97500.0 |
| 2002-05-28 | ACCL-DELISTED | Stock | 7.79869985580444 | 8.18247985839844 | 7.79869985580444 | 8.18247985839844 | 80600.0 |
| 2002-05-28 | ACE-DELISTED | Stock | 35.55 | 35.55 | 34.3 | 34.74 | 1516300.0 |
| 2002-05-28 | ACF-DELISTED | Stock | 36.7 | 37.43 | 35.65 | 36.58 | 710700.0 |
| 2002-05-28 | ACG-DELISTED | Stock | 7.97 | 8.02 | 7.94 | 8.01 | 690600.0 |
| 2002-05-28 | ACGL | Stock | 3.3222 | 3.3489 | 3.2556 | 3.3211 | 1287900.0 |
| 2002-05-28 | ACGN-DELISTED | Stock | 1292.0 | 1292.0 | 1144.6712 | 1144.6712 | 134100.0 |
| 2002-05-28 | ACH | Stock | 12.4667 | 12.7733 | 12.3667 | 12.6 | 242250.0 |
| 2002-05-28 | ACH-DELISTED | Stock | 4.65 | 4.68 | 4.645 | 4.645 | 41600.0 |
| 2002-05-28 | ACLS | Stock | 52.0 | 52.8 | 51.28 | 52.76 | 219125.0 |
| 2002-05-28 | ACO-DELISTED | Stock | 5.7 | 5.9 | 5.7 | 5.9 | 31500.0 |
| 2002-05-28 | ACPW-DELISTED | Stock | 23.0 | 24.0 | 22.05 | 23.65 | 16840.0 |
| 2002-05-28 | ACS-DELISTED | Stock | 56.36 | 56.47 | 55.25 | 55.7 | 872800.0 |
| 2002-05-28 | ACTA-DELISTED | Stock | 6.0 | 6.2 | 5.6 | 6.0 | 28100.0 |
| 2002-05-28 | ACTT-DELISTED | Stock | 3.4 | 3.5 | 3.09 | 3.159 | 100600.0 |
| 2002-05-28 | ACTU-DELISTED | Stock | 5.86 | 5.92 | 5.5 | 5.67 | 111700.0 |
| 2002-05-28 | ACXM-DELISTED | Stock | 16.751 | 16.89 | 16.34 | 16.46 | 487800.0 |
| 2002-05-28 | ACY-DELISTED | Stock | 4.4 | 4.45 | 3.95 | 4.1 | 6800.0 |
> showing 50 of 3,132 rows — these rows as CSV