PREVIEW / stock_daily / 2003-02-11
file: by_date/stock_daily/2003/2003-02-11.parquet size: 111 KB rows: 3,313 symbols: 2,039
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 |
|---|---|---|---|---|---|---|---|
| 2003-02-11 | AAPL | Stock | 0.2589 | 0.2613 | 0.2536 | 0.2563 | 164780000.0 |
| 2003-02-11 | MSFT | Stock | 23.65 | 23.835 | 23.0 | 23.22 | 84292000.0 |
| 2003-02-11 | NVDA | Stock | 0.083 | 0.0854 | 0.0804 | 0.0808 | 850716000.0 |
| 2003-02-11 | AMZN | Stock | 1.078 | 1.08 | 1.0345 | 1.039 | 133580000.0 |
| 2003-02-11 | CL | Stock | 25.875 | 25.925 | 25.195 | 25.305 | 2931400.0 |
| 2003-02-11 | A | Stock | 8.5694 | 8.7554 | 8.5122 | 8.6195 | 5401872.0 |
| 2003-02-11 | AABA-DELISTED | Stock | 9.0 | 9.24499988555908 | 8.98999977111816 | 9.14500045776367 | 14895800.0 |
| 2003-02-11 | AAI-DELISTED | Stock | 6.1 | 6.28 | 6.04 | 6.15 | 339000.0 |
| 2003-02-11 | AAIC-DELISTED | Stock | 167.6 | 167.6 | 162.8 | 163.0 | 120600.0 |
| 2003-02-11 | AAON | Stock | 2.0451 | 2.136 | 2.0253 | 2.0596 | 152634.0 |
| 2003-02-11 | AAP | Stock | 13.3167 | 13.33 | 13.0833 | 13.2233 | 2363700.0 |
| 2003-02-11 | AAXN-DELISTED | Stock | 0.334166675806046 | 0.340833336114883 | 0.333333343267441 | 0.335833340883255 | 102000.0 |
| 2003-02-11 | ABAX-DELISTED | Stock | 3.79 | 3.9 | 3.78 | 3.9 | 27100.0 |
| 2003-02-11 | ABB-DELISTED | Stock | 2.52 | 2.54 | 2.49 | 2.5 | 41300.0 |
| 2003-02-11 | ABC-DELISTED | Stock | 14.28 | 14.43 | 14.14 | 14.19 | 4647200.0 |
| 2003-02-11 | ABCB | Stock | 11.1124 | 11.2827 | 10.9422 | 11.2746 | 10486.0 |
| 2003-02-11 | ABCO-DELISTED | Stock | 16.89 | 17.315 | 16.825 | 17.18 | 159046.0 |
| 2003-02-11 | ABCW-DELISTED | Stock | 21.18 | 21.3 | 20.98 | 21.01 | 81920.0 |
| 2003-02-11 | ABE-DELISTED | Stock | 5.36 | 5.41 | 5.34 | 5.35 | 16800.0 |
| 2003-02-11 | ABFS-DELISTED | Stock | 24.94 | 25.49 | 24.769 | 25.129 | 118451.0 |
| 2003-02-11 | ABG | Stock | 8.33 | 8.45 | 8.2 | 8.45 | 12200.0 |
| 2003-02-11 | ABK-DELISTED | Stock | 50.35 | 50.86 | 49.35 | 49.61 | 440700.0 |
| 2003-02-11 | ABM | Stock | 14.85 | 15.28 | 14.85 | 15.27 | 119500.0 |
| 2003-02-11 | ABMD-DELISTED | Stock | 3.85 | 4.13 | 3.85 | 4.1 | 109933.0 |
| 2003-02-11 | ABP-DELISTED | Stock | 0.75 | 0.75 | 0.75 | 0.75 | 4700.0 |
| 2003-02-11 | ABT | Stock | 16.3849 | 16.3939 | 16.0751 | 16.2367 | 10815305.0 |
| 2003-02-11 | ABTL-DELISTED | Stock | 13.5 | 13.8 | 13.5 | 13.5 | 14400.0 |
| 2003-02-11 | ABV-DELISTED | Stock | 13.42 | 13.5 | 13.22 | 13.38 | 130200.0 |
| 2003-02-11 | ABVA-DELISTED | Stock | 12.55 | 12.65 | 12.5 | 12.56 | 43300.0 |
| 2003-02-11 | ABX-DELISTED | Stock | 16.12 | 16.68 | 15.96 | 16.52 | 2449600.0 |
| 2003-02-11 | ACAP-DELISTED | Stock | 18.62 | 18.99 | 18.62 | 18.75 | 15400.0 |
| 2003-02-11 | ACAS-DELISTED | Stock | 22.65 | 22.84 | 22.5 | 22.58 | 270600.0 |
| 2003-02-11 | ACAT-DELISTED | Stock | 14.25 | 14.45 | 13.51 | 13.661 | 83150.0 |
| 2003-02-11 | ACCL-DELISTED | Stock | 4.96741008758545 | 5.02534008026123 | 4.80086994171143 | 5.02534008026123 | 369700.0 |
| 2003-02-11 | ACE-DELISTED | Stock | 28.7 | 28.99 | 27.71 | 27.9 | 1187000.0 |
| 2003-02-11 | ACF-DELISTED | Stock | 3.18 | 3.24 | 3.11 | 3.2 | 1970600.0 |
| 2003-02-11 | ACG-DELISTED | Stock | 8.44 | 8.49 | 8.38 | 8.49 | 566400.0 |
| 2003-02-11 | ACGL | Stock | 3.3222 | 3.4178 | 3.2944 | 3.3133 | 495000.0 |
| 2003-02-11 | ACGN-DELISTED | Stock | 850.0 | 850.0 | 850.0 | 850.0 | 2200.0 |
| 2003-02-11 | ACH | Stock | 11.1 | 11.1067 | 10.9133 | 11.1067 | 532350.0 |
| 2003-02-11 | ACH-DELISTED | Stock | 4.8 | 4.8 | 4.76 | 4.76 | 71600.0 |
| 2003-02-11 | ACLS | Stock | 25.2 | 25.6 | 24.56 | 24.68 | 161950.0 |
| 2003-02-11 | ACO-DELISTED | Stock | 5.75 | 5.85 | 5.57 | 5.8 | 20300.0 |
| 2003-02-11 | ACPW-DELISTED | Stock | 6.5 | 6.9 | 6.25 | 6.25 | 31883.0 |
| 2003-02-11 | ACS-DELISTED | Stock | 46.1 | 47.22 | 46.1 | 46.67 | 1507100.0 |
| 2003-02-11 | ACTA-DELISTED | Stock | 7.4 | 8.0 | 7.4 | 7.4 | 53500.0 |
| 2003-02-11 | ACTG | Stock | 1.51 | 1.6 | 1.25 | 1.34 | 67000.0 |
| 2003-02-11 | ACTI-DELISTED | Stock | 7.6 | 7.75 | 7.55 | 7.55 | 118000.0 |
| 2003-02-11 | ACTT-DELISTED | Stock | 1.1 | 1.1 | 1.05 | 1.07 | 33600.0 |
| 2003-02-11 | ACTU-DELISTED | Stock | 1.77 | 1.82 | 1.62 | 1.77 | 369504.0 |
> showing 50 of 3,313 rows — these rows as CSV