PREVIEW / stock_daily / 2002-12-18
file: by_date/stock_daily/2002/2002-12-18.parquet size: 111 KB rows: 3,280 symbols: 2,028
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 |
|---|---|---|---|---|---|---|---|
| 2002-12-18 | AAPL | Stock | 0.2643 | 0.2654 | 0.2589 | 0.2602 | 150701600.0 |
| 2002-12-18 | MSFT | Stock | 26.92 | 27.2 | 26.395 | 26.765 | 62709400.0 |
| 2002-12-18 | NVDA | Stock | 0.113 | 0.1132 | 0.1075 | 0.1077 | 1126836000.0 |
| 2002-12-18 | AMZN | Stock | 1.1125 | 1.113 | 1.099 | 1.105 | 79856000.0 |
| 2002-12-18 | CL | Stock | 26.15 | 26.425 | 26.13 | 26.335 | 2956600.0 |
| 2002-12-18 | A | Stock | 12.3033 | 12.7468 | 11.8741 | 12.0529 | 2022487.0 |
| 2002-12-18 | AABA-DELISTED | Stock | 8.60999965667725 | 8.67500019073486 | 8.29500007629395 | 8.39999961853027 | 13168600.0 |
| 2002-12-18 | AAI-DELISTED | Stock | 4.15 | 4.19 | 4.03 | 4.1 | 106200.0 |
| 2002-12-18 | AAIC-DELISTED | Stock | 191.0 | 191.0 | 185.0 | 187.2 | 85900.0 |
| 2002-12-18 | AAON | Stock | 2.3058 | 2.4323 | 2.3045 | 2.3638 | 56953.0 |
| 2002-12-18 | AAP | Stock | 16.62 | 16.6533 | 16.1633 | 16.4533 | 1959600.0 |
| 2002-12-18 | AAXN-DELISTED | Stock | 0.327499985694885 | 0.331666678190231 | 0.320833325386047 | 0.324166655540466 | 295200.0 |
| 2002-12-18 | ABAX-DELISTED | Stock | 4.01 | 4.05 | 3.9 | 3.95 | 23200.0 |
| 2002-12-18 | ABB-DELISTED | Stock | 3.25 | 3.33 | 3.08 | 3.27 | 352200.0 |
| 2002-12-18 | ABC-DELISTED | Stock | 13.9 | 14.08 | 13.7 | 13.79 | 5855600.0 |
| 2002-12-18 | ABCB | Stock | 10.618 | 10.6585 | 10.537 | 10.5613 | 4935.0 |
| 2002-12-18 | ABCO-DELISTED | Stock | 15.615 | 15.65 | 15.0 | 15.05 | 126600.0 |
| 2002-12-18 | ABCW-DELISTED | Stock | 21.26 | 21.43 | 21.09 | 21.19 | 20210.0 |
| 2002-12-18 | ABE-DELISTED | Stock | 5.85 | 5.9 | 5.83 | 5.84 | 20300.0 |
| 2002-12-18 | ABFS-DELISTED | Stock | 27.0 | 27.0 | 25.61 | 26.127 | 190047.0 |
| 2002-12-18 | ABG | Stock | 7.95 | 8.0 | 7.65 | 7.74 | 123300.0 |
| 2002-12-18 | ABK-DELISTED | Stock | 57.72 | 57.72 | 56.55 | 57.07 | 514400.0 |
| 2002-12-18 | ABM | Stock | 14.9 | 14.9 | 14.6 | 14.64 | 79800.0 |
| 2002-12-18 | ABMD-DELISTED | Stock | 3.751 | 3.93 | 3.65 | 3.85 | 75923.0 |
| 2002-12-18 | ABP-DELISTED | Stock | 0.65 | 0.65 | 0.56 | 0.57 | 142800.0 |
| 2002-12-18 | ABT | Stock | 18.5172 | 18.5486 | 18.1805 | 18.3017 | 7309186.0 |
| 2002-12-18 | ABTL-DELISTED | Stock | 13.6 | 14.2 | 13.55 | 13.95 | 5800.0 |
| 2002-12-18 | ABV-DELISTED | Stock | 15.21 | 15.45 | 15.02 | 15.19 | 298900.0 |
| 2002-12-18 | ABVA-DELISTED | Stock | 10.57 | 11.25 | 10.57 | 11.1 | 3800.0 |
| 2002-12-18 | ABX-DELISTED | Stock | 15.91 | 16.19 | 15.09 | 15.75 | 7056800.0 |
| 2002-12-18 | ACAP-DELISTED | Stock | 18.19 | 18.21 | 17.97 | 18.1 | 1600.0 |
| 2002-12-18 | ACAS-DELISTED | Stock | 21.92 | 22.21 | 21.5 | 21.82 | 456145.0 |
| 2002-12-18 | ACAT-DELISTED | Stock | 17.0 | 17.0 | 16.36 | 16.52 | 48101.0 |
| 2002-12-18 | ACCL-DELISTED | Stock | 6.22736978530884 | 6.44461011886597 | 6.22736978530884 | 6.44461011886597 | 40600.0 |
| 2002-12-18 | ACE-DELISTED | Stock | 31.32 | 31.32 | 30.78 | 30.91 | 750200.0 |
| 2002-12-18 | ACF-DELISTED | Stock | 7.09 | 7.4 | 6.9 | 7.09 | 1358300.0 |
| 2002-12-18 | ACG-DELISTED | Stock | 8.22 | 8.24 | 8.19 | 8.2 | 296000.0 |
| 2002-12-18 | ACGL | Stock | 3.3978 | 3.3978 | 3.3089 | 3.3722 | 1302300.0 |
| 2002-12-18 | ACGN-DELISTED | Stock | 850.0 | 963.3288 | 850.0 | 963.3288 | 8500.0 |
| 2002-12-18 | ACH | Stock | 10.7 | 10.8 | 10.5333 | 10.5333 | 1188750.0 |
| 2002-12-18 | ACH-DELISTED | Stock | 3.512 | 3.5145 | 3.507 | 3.507 | 2400.0 |
| 2002-12-18 | ACLS | Stock | 24.12 | 24.12 | 22.08 | 22.24 | 179850.0 |
| 2002-12-18 | ACO-DELISTED | Stock | 6.03 | 6.08 | 6.0 | 6.08 | 12400.0 |
| 2002-12-18 | ACPW-DELISTED | Stock | 9.65 | 9.9 | 8.75 | 9.0 | 38600.0 |
| 2002-12-18 | ACS-DELISTED | Stock | 48.85 | 49.15 | 48.05 | 48.9 | 911600.0 |
| 2002-12-18 | ACTA-DELISTED | Stock | 9.0 | 9.2 | 8.4 | 8.6 | 172500.0 |
| 2002-12-18 | ACTG | Stock | 2.45 | 2.65 | 1.8 | 1.87 | 138200.0 |
| 2002-12-18 | ACTT-DELISTED | Stock | 1.38 | 1.4 | 1.321 | 1.33 | 24500.0 |
| 2002-12-18 | ACTU-DELISTED | Stock | 2.03 | 2.1 | 1.85 | 1.92 | 211092.0 |
| 2002-12-18 | ACXM-DELISTED | Stock | 14.52 | 14.63 | 14.28 | 14.36 | 318359.0 |
> showing 50 of 3,280 rows — these rows as CSV