PREVIEW / stock_daily / 2003-02-10
file: by_date/stock_daily/2003/2003-02-10.parquet size: 111 KB rows: 3,304 symbols: 2,038
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 |
|---|---|---|---|---|---|---|---|
| 2003-02-10 | AAPL | Stock | 0.2546 | 0.2602 | 0.2511 | 0.2563 | 167888000.0 |
| 2003-02-10 | MSFT | Stock | 23.4 | 23.76 | 23.27 | 23.69 | 74081400.0 |
| 2003-02-10 | NVDA | Stock | 0.0812 | 0.0829 | 0.0777 | 0.0823 | 982632000.0 |
| 2003-02-10 | AMZN | Stock | 1.07 | 1.0705 | 1.0285 | 1.07 | 161930000.0 |
| 2003-02-10 | CL | Stock | 25.8 | 25.945 | 25.45 | 25.75 | 2825600.0 |
| 2003-02-10 | A | Stock | 8.1903 | 8.5551 | 8.1545 | 8.3906 | 9180107.0 |
| 2003-02-10 | AABA-DELISTED | Stock | 8.78499984741211 | 8.98499965667725 | 8.72999954223633 | 8.96000003814697 | 10486400.0 |
| 2003-02-10 | AAI-DELISTED | Stock | 5.99 | 6.0 | 5.35 | 6.0 | 502800.0 |
| 2003-02-10 | AAIC-DELISTED | Stock | 168.0 | 169.4 | 166.4 | 167.4 | 98500.0 |
| 2003-02-10 | AAON | Stock | 2.0477 | 2.0714 | 2.0412 | 2.0543 | 66825.0 |
| 2003-02-10 | AAP | Stock | 13.0333 | 13.0333 | 12.6167 | 13.0 | 3535200.0 |
| 2003-02-10 | AAXN-DELISTED | Stock | 0.340833336114883 | 0.341666668653488 | 0.324166655540466 | 0.330000013113022 | 210000.0 |
| 2003-02-10 | ABAX-DELISTED | Stock | 3.87 | 4.05 | 3.78 | 3.8 | 28900.0 |
| 2003-02-10 | ABB-DELISTED | Stock | 2.59 | 2.6 | 2.34 | 2.52 | 240700.0 |
| 2003-02-10 | ABC-DELISTED | Stock | 14.08 | 14.32 | 14.07 | 14.24 | 3428400.0 |
| 2003-02-10 | ABCB | Stock | 11.0233 | 11.1611 | 10.8612 | 11.1611 | 10610.0 |
| 2003-02-10 | ABCO-DELISTED | Stock | 16.775 | 17.25 | 16.705 | 17.2 | 406108.0 |
| 2003-02-10 | ABCW-DELISTED | Stock | 20.98 | 21.15 | 20.95 | 21.08 | 62620.0 |
| 2003-02-10 | ABE-DELISTED | Stock | 5.44 | 5.44 | 5.41 | 5.41 | 5800.0 |
| 2003-02-10 | ABFS-DELISTED | Stock | 24.5 | 25.09 | 24.5 | 24.771 | 59264.0 |
| 2003-02-10 | ABG | Stock | 7.95 | 8.15 | 7.91 | 8.15 | 28100.0 |
| 2003-02-10 | ABK-DELISTED | Stock | 50.15 | 50.57 | 49.3 | 50.15 | 815100.0 |
| 2003-02-10 | ABM | Stock | 14.66 | 14.9 | 14.6 | 14.9 | 86100.0 |
| 2003-02-10 | ABMD-DELISTED | Stock | 4.6 | 4.61 | 3.75 | 3.84 | 296952.0 |
| 2003-02-10 | ABP-DELISTED | Stock | 0.75 | 0.78 | 0.75 | 0.75 | 30000.0 |
| 2003-02-10 | ABT | Stock | 16.7709 | 16.7709 | 16.0482 | 16.5824 | 15568247.0 |
| 2003-02-10 | ABTL-DELISTED | Stock | 14.0 | 14.0 | 13.5 | 13.55 | 10800.0 |
| 2003-02-10 | ABV-DELISTED | Stock | 13.6 | 13.6 | 13.27 | 13.31 | 318700.0 |
| 2003-02-10 | ABVA-DELISTED | Stock | 12.33 | 12.48 | 12.25 | 12.48 | 12200.0 |
| 2003-02-10 | ABX-DELISTED | Stock | 16.56 | 16.69 | 16.05 | 16.07 | 2260042.0 |
| 2003-02-10 | ACAP-DELISTED | Stock | 18.5 | 18.63 | 18.5 | 18.63 | 16500.0 |
| 2003-02-10 | ACAS-DELISTED | Stock | 22.62 | 22.77 | 22.3 | 22.68 | 407324.0 |
| 2003-02-10 | ACAT-DELISTED | Stock | 13.98 | 14.15 | 13.936 | 14.0 | 79380.0 |
| 2003-02-10 | ACCL-DELISTED | Stock | 4.57999992370605 | 5.09800004959106 | 4.56199979782104 | 5.09800004959106 | 180600.0 |
| 2003-02-10 | ACE-DELISTED | Stock | 27.7 | 28.63 | 27.7 | 28.6 | 1886495.0 |
| 2003-02-10 | ACF-DELISTED | Stock | 3.15 | 3.21 | 3.1 | 3.16 | 1224400.0 |
| 2003-02-10 | ACG-DELISTED | Stock | 8.35 | 8.43 | 8.35 | 8.42 | 515400.0 |
| 2003-02-10 | ACGL | Stock | 3.2844 | 3.3222 | 3.2822 | 3.3056 | 843300.0 |
| 2003-02-10 | ACGN-DELISTED | Stock | 906.6712 | 906.6712 | 816.0 | 850.0 | 48100.0 |
| 2003-02-10 | ACH | Stock | 10.7067 | 11.0533 | 10.7 | 11.0333 | 403200.0 |
| 2003-02-10 | ACH-DELISTED | Stock | 4.5275 | 4.5275 | 4.5275 | 4.5275 | 1999.0 |
| 2003-02-10 | ACLS | Stock | 24.72 | 25.52 | 24.6 | 25.16 | 147475.0 |
| 2003-02-10 | ACO-DELISTED | Stock | 5.56 | 5.9 | 5.56 | 5.77 | 27400.0 |
| 2003-02-10 | ACPW-DELISTED | Stock | 6.6969 | 6.9945 | 6.2008 | 6.3 | 42774.0 |
| 2003-02-10 | ACS-DELISTED | Stock | 46.6 | 46.61 | 45.4 | 46.3 | 1963200.0 |
| 2003-02-10 | ACTA-DELISTED | Stock | 7.2 | 7.4 | 7.2 | 7.2 | 18400.0 |
| 2003-02-10 | ACTG | Stock | 1.45 | 1.57 | 1.41 | 1.57 | 111000.0 |
| 2003-02-10 | ACTI-DELISTED | Stock | 8.0 | 8.0 | 7.46 | 7.73 | 325900.0 |
| 2003-02-10 | ACTT-DELISTED | Stock | 1.16 | 1.16 | 1.045 | 1.069 | 32200.0 |
| 2003-02-10 | ACTU-DELISTED | Stock | 1.82 | 1.88 | 1.72 | 1.75 | 259000.0 |
> showing 50 of 3,304 rows — these rows as CSV