PREVIEW / stock_daily / 2002-08-05
file: by_date/stock_daily/2002/2002-08-05.parquet size: 105 KB rows: 3,128 symbols: 1,927
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 |
|---|---|---|---|---|---|---|---|
| 2002-08-05 | AAPL | Stock | 0.2591 | 0.2625 | 0.2495 | 0.2498 | 204024800.0 |
| 2002-08-05 | MSFT | Stock | 22.145 | 22.585 | 21.905 | 21.995 | 78941600.0 |
| 2002-08-05 | NVDA | Stock | 0.0767 | 0.0769 | 0.0707 | 0.0717 | 1330716000.0 |
| 2002-08-05 | AMZN | Stock | 0.6825 | 0.6895 | 0.639 | 0.6435 | 77146000.0 |
| 2002-08-05 | CL | Stock | 26.1 | 26.145 | 25.385 | 25.46 | 4305400.0 |
| 2002-08-05 | A | Stock | 12.1602 | 12.196 | 11.0372 | 11.216 | 1910926.0 |
| 2002-08-05 | AABA-DELISTED | Stock | 5.79500007629395 | 5.81500005722046 | 5.375 | 5.44500017166138 | 16354600.0 |
| 2002-08-05 | AAI-DELISTED | Stock | 3.65 | 3.71 | 3.36 | 3.4 | 122500.0 |
| 2002-08-05 | AAIC-DELISTED | Stock | 190.0 | 190.1 | 176.6 | 180.4 | 87500.0 |
| 2002-08-05 | AAME | Stock | 2.0 | 2.09 | 1.91 | 1.91 | 1700.0 |
| 2002-08-05 | AAON | Stock | 2.1412 | 2.1715 | 2.1399 | 2.1715 | 44044.0 |
| 2002-08-05 | AAP | Stock | 15.6667 | 15.6667 | 14.5567 | 14.6 | 1552500.0 |
| 2002-08-05 | AAXN-DELISTED | Stock | 0.459166675806046 | 0.483333319425583 | 0.455000013113022 | 0.459166675806046 | 363600.0 |
| 2002-08-05 | ABAX-DELISTED | Stock | 3.5 | 3.709 | 3.5 | 3.5 | 23700.0 |
| 2002-08-05 | ABB-DELISTED | Stock | 4.5 | 4.5 | 4.0 | 4.0 | 99300.0 |
| 2002-08-05 | ABC-DELISTED | Stock | 16.26 | 16.44 | 15.46 | 15.59 | 3915600.0 |
| 2002-08-05 | ABCB | Stock | 11.8338 | 11.8338 | 11.3556 | 11.3556 | 4195.0 |
| 2002-08-05 | ABCO-DELISTED | Stock | 16.245 | 16.655 | 15.755 | 15.76 | 105200.0 |
| 2002-08-05 | ABCW-DELISTED | Stock | 21.87 | 22.14 | 20.66 | 21.07 | 64400.0 |
| 2002-08-05 | ABE-DELISTED | Stock | 5.99 | 6.01 | 5.95 | 5.99 | 11400.0 |
| 2002-08-05 | ABFS-DELISTED | Stock | 18.77 | 19.19 | 18.54 | 18.91 | 72579.0 |
| 2002-08-05 | ABG | Stock | 10.37 | 10.53 | 10.0 | 10.0 | 65400.0 |
| 2002-08-05 | ABK-DELISTED | Stock | 59.4 | 60.35 | 58.28 | 58.35 | 963500.0 |
| 2002-08-05 | ABM | Stock | 15.76 | 16.0 | 15.7 | 15.8 | 51300.0 |
| 2002-08-05 | ABMD-DELISTED | Stock | 6.08 | 6.08 | 5.55 | 5.5529 | 29736.0 |
| 2002-08-05 | ABP-DELISTED | Stock | 0.6 | 0.6 | 0.48 | 0.48 | 20400.0 |
| 2002-08-05 | ABT | Stock | 17.9785 | 17.9785 | 16.8832 | 16.9909 | 9769417.0 |
| 2002-08-05 | ABTL-DELISTED | Stock | 10.5 | 11.0 | 10.25 | 10.95 | 1200.0 |
| 2002-08-05 | ABV-DELISTED | Stock | 13.5 | 13.8 | 12.67 | 12.81 | 267000.0 |
| 2002-08-05 | ABVA-DELISTED | Stock | 8.5 | 8.55 | 8.25 | 8.55 | 8700.0 |
| 2002-08-05 | ABX-DELISTED | Stock | 15.79 | 16.1 | 14.5 | 14.51 | 3877732.0 |
| 2002-08-05 | ACAP-DELISTED | Stock | 16.0 | 16.0 | 15.85 | 15.99 | 16400.0 |
| 2002-08-05 | ACAS-DELISTED | Stock | 24.5 | 24.7 | 23.49 | 23.49 | 420925.0 |
| 2002-08-05 | ACAT-DELISTED | Stock | 14.66 | 14.66 | 14.0 | 14.0 | 16500.0 |
| 2002-08-05 | ACCL-DELISTED | Stock | 4.45402002334595 | 4.89499998092651 | 4.3446798324585 | 4.89499998092651 | 220500.0 |
| 2002-08-05 | ACE-DELISTED | Stock | 31.1 | 31.1 | 28.9 | 29.05 | 1652000.0 |
| 2002-08-05 | ACF-DELISTED | Stock | 17.31 | 17.32 | 14.17 | 14.19 | 4670900.0 |
| 2002-08-05 | ACG-DELISTED | Stock | 7.89 | 7.91 | 7.82 | 7.9 | 623000.0 |
| 2002-08-05 | ACGL | Stock | 3.0444 | 3.0667 | 2.8889 | 2.9056 | 393300.0 |
| 2002-08-05 | ACGN-DELISTED | Stock | 963.3288 | 1076.6712 | 963.3288 | 1076.6712 | 9300.0 |
| 2002-08-05 | ACH | Stock | 9.6 | 9.64 | 9.2067 | 9.2067 | 157950.0 |
| 2002-08-05 | ACH-DELISTED | Stock | 3.575 | 3.575 | 3.55 | 3.55 | 10000.0 |
| 2002-08-05 | ACLS | Stock | 29.6 | 30.6 | 29.16 | 29.16 | 115600.0 |
| 2002-08-05 | ACO-DELISTED | Stock | 5.3 | 5.4 | 5.06 | 5.06 | 6800.0 |
| 2002-08-05 | ACPW-DELISTED | Stock | 11.273 | 11.777 | 10.779 | 11.327 | 64882.0 |
| 2002-08-05 | ACS-DELISTED | Stock | 43.25 | 43.35 | 41.3 | 41.3 | 827500.0 |
| 2002-08-05 | ACTA-DELISTED | Stock | 4.4 | 4.6 | 4.2 | 4.4 | 15900.0 |
| 2002-08-05 | ACTT-DELISTED | Stock | 2.07 | 2.45 | 1.65 | 1.8 | 41200.0 |
| 2002-08-05 | ACTU-DELISTED | Stock | 1.9 | 2.01 | 1.73 | 1.79 | 176671.0 |
| 2002-08-05 | ACXM-DELISTED | Stock | 15.85 | 15.85 | 14.98 | 15.18 | 625034.0 |
> showing 50 of 3,128 rows — these rows as CSV