PREVIEW / stock_daily / 2003-01-22
file: by_date/stock_daily/2003/2003-01-22.parquet size: 111 KB rows: 3,279 symbols: 2,019
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 |
|---|---|---|---|---|---|---|---|
| 2003-01-22 | AAPL | Stock | 0.2496 | 0.2527 | 0.2464 | 0.2479 | 215140800.0 |
| 2003-01-22 | MSFT | Stock | 25.795 | 26.2 | 25.455 | 25.5 | 86948000.0 |
| 2003-01-22 | NVDA | Stock | 0.0871 | 0.0897 | 0.0868 | 0.0874 | 550992000.0 |
| 2003-01-22 | AMZN | Stock | 1.0385 | 1.085 | 1.0375 | 1.0585 | 133672000.0 |
| 2003-01-22 | CL | Stock | 26.475 | 26.55 | 25.94 | 25.99 | 3720000.0 |
| 2003-01-22 | A | Stock | 12.5536 | 12.7039 | 12.432 | 12.4607 | 3072944.0 |
| 2003-01-22 | AABA-DELISTED | Stock | 8.94499969482422 | 9.375 | 8.85499954223633 | 9.23999977111816 | 23056600.0 |
| 2003-01-22 | AAI-DELISTED | Stock | 4.82 | 4.96 | 4.79 | 4.9 | 217500.0 |
| 2003-01-22 | AAIC-DELISTED | Stock | 181.0 | 181.8 | 180.4 | 181.6 | 63500.0 |
| 2003-01-22 | AAON | Stock | 2.3914 | 2.4283 | 2.3914 | 2.3967 | 18225.0 |
| 2003-01-22 | AAP | Stock | 14.3667 | 14.4367 | 14.1167 | 14.2 | 2021100.0 |
| 2003-01-22 | AAXN-DELISTED | Stock | 0.375 | 0.379166662693024 | 0.362500011920929 | 0.374166667461395 | 738000.0 |
| 2003-01-22 | ABAX-DELISTED | Stock | 3.73 | 3.73 | 3.7 | 3.7 | 1900.0 |
| 2003-01-22 | ABB-DELISTED | Stock | 3.29 | 3.3 | 3.21 | 3.21 | 70600.0 |
| 2003-01-22 | ABC-DELISTED | Stock | 13.44 | 13.66 | 13.44 | 13.6 | 8151200.0 |
| 2003-01-22 | ABCB | Stock | 10.7477 | 10.7882 | 10.6261 | 10.7071 | 4195.0 |
| 2003-01-22 | ABCO-DELISTED | Stock | 15.403 | 15.433 | 15.128 | 15.427 | 211622.0 |
| 2003-01-22 | ABCW-DELISTED | Stock | 20.97 | 21.21 | 20.97 | 21.03 | 15380.0 |
| 2003-01-22 | ABE-DELISTED | Stock | 5.74 | 5.78 | 5.65 | 5.67 | 5700.0 |
| 2003-01-22 | ABFS-DELISTED | Stock | 23.2 | 24.66 | 23.2 | 24.59 | 249536.0 |
| 2003-01-22 | ABG | Stock | 9.3 | 9.3 | 9.2 | 9.2 | 29300.0 |
| 2003-01-22 | ABK-DELISTED | Stock | 55.52 | 55.65 | 54.73 | 54.74 | 547800.0 |
| 2003-01-22 | ABM | Stock | 15.1 | 15.6 | 15.1 | 15.26 | 83200.0 |
| 2003-01-22 | ABMD-DELISTED | Stock | 4.06 | 4.15 | 4.0 | 4.0 | 21900.0 |
| 2003-01-22 | ABP-DELISTED | Stock | 0.67 | 0.68 | 0.65 | 0.65 | 10200.0 |
| 2003-01-22 | ABT | Stock | 17.2153 | 17.4263 | 17.1166 | 17.1615 | 7710388.0 |
| 2003-01-22 | ABTL-DELISTED | Stock | 12.65 | 13.1 | 12.5 | 12.75 | 6700.0 |
| 2003-01-22 | ABV-DELISTED | Stock | 14.15 | 14.25 | 13.4 | 13.4 | 433700.0 |
| 2003-01-22 | ABVA-DELISTED | Stock | 10.88 | 10.95 | 10.85 | 10.95 | 700.0 |
| 2003-01-22 | ABX-DELISTED | Stock | 15.72 | 16.04 | 15.65 | 16.04 | 2782700.0 |
| 2003-01-22 | ACAP-DELISTED | Stock | 19.05 | 19.3 | 19.05 | 19.16 | 64200.0 |
| 2003-01-22 | ACAS-DELISTED | Stock | 23.05 | 23.05 | 22.5 | 22.5 | 457912.0 |
| 2003-01-22 | ACAT-DELISTED | Stock | 16.5 | 16.88 | 16.4 | 16.58 | 35319.0 |
| 2003-01-22 | ACCL-DELISTED | Stock | 4.75017976760864 | 5.06878995895386 | 4.75017976760864 | 5.06878995895386 | 362100.0 |
| 2003-01-22 | ACE-DELISTED | Stock | 28.43 | 28.75 | 27.97 | 28.08 | 1367600.0 |
| 2003-01-22 | ACF-DELISTED | Stock | 3.87 | 3.98 | 3.62 | 3.68 | 4054700.0 |
| 2003-01-22 | ACG-DELISTED | Stock | 8.55 | 8.57 | 8.5 | 8.56 | 575800.0 |
| 2003-01-22 | ACGL | Stock | 3.4444 | 3.4644 | 3.4444 | 3.4533 | 320400.0 |
| 2003-01-22 | ACGN-DELISTED | Stock | 895.3288 | 1020.0 | 884.0 | 1020.0 | 18600.0 |
| 2003-01-22 | ACH | Stock | 10.9 | 11.2067 | 10.8467 | 11.0533 | 124500.0 |
| 2003-01-22 | ACH-DELISTED | Stock | 3.9995 | 4.0145 | 3.9995 | 4.012 | 4400.0 |
| 2003-01-22 | ACLS | Stock | 25.6 | 26.4 | 25.56 | 25.84 | 202925.0 |
| 2003-01-22 | ACO-DELISTED | Stock | 5.41 | 5.6 | 5.4 | 5.5 | 30300.0 |
| 2003-01-22 | ACPW-DELISTED | Stock | 8.75 | 9.15 | 8.75 | 8.8 | 12235.0 |
| 2003-01-22 | ACS-DELISTED | Stock | 51.49 | 52.88 | 50.71 | 51.91 | 2221600.0 |
| 2003-01-22 | ACTA-DELISTED | Stock | 8.4 | 8.8 | 8.0 | 8.6 | 53600.0 |
| 2003-01-22 | ACTG | Stock | 1.18 | 1.41 | 1.17 | 1.32 | 70000.0 |
| 2003-01-22 | ACTT-DELISTED | Stock | 1.32 | 1.479 | 1.32 | 1.35 | 62300.0 |
| 2003-01-22 | ACTU-DELISTED | Stock | 2.5 | 2.5 | 2.33 | 2.39 | 353610.0 |
| 2003-01-22 | ACXM-DELISTED | Stock | 15.29 | 15.7 | 15.21 | 15.37 | 879924.0 |
> showing 50 of 3,279 rows — these rows as CSV