PREVIEW / stock_daily / 2003-02-18
file: by_date/stock_daily/2003/2003-02-18.parquet size: 111 KB rows: 3,317 symbols: 2,042
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 |
|---|---|---|---|---|---|---|---|
| 2003-02-18 | AAPL | Stock | 0.2634 | 0.2732 | 0.2629 | 0.2727 | 290897600.0 |
| 2003-02-18 | MSFT | Stock | 24.62 | 24.99 | 24.4 | 24.96 | 57415500.0 |
| 2003-02-18 | NVDA | Stock | 0.1042 | 0.1081 | 0.1029 | 0.1061 | 1740516000.0 |
| 2003-02-18 | AMZN | Stock | 1.0075 | 1.0705 | 1.0075 | 1.0695 | 157998000.0 |
| 2003-02-18 | CL | Stock | 25.4 | 25.575 | 25.315 | 25.46 | 2584800.0 |
| 2003-02-18 | A | Stock | 9.0272 | 9.1345 | 8.9413 | 9.0844 | 2990602.0 |
| 2003-02-18 | AABA-DELISTED | Stock | 9.42500019073486 | 9.80000019073486 | 9.41499996185303 | 9.74499988555908 | 17076400.0 |
| 2003-02-18 | AAI-DELISTED | Stock | 6.0 | 6.2 | 6.0 | 6.2 | 167800.0 |
| 2003-02-18 | AAIC-DELISTED | Stock | 163.2 | 165.2 | 163.2 | 164.8 | 79300.0 |
| 2003-02-18 | AAON | Stock | 1.7646 | 1.8923 | 1.7646 | 1.87 | 166303.0 |
| 2003-02-18 | AAP | Stock | 13.46 | 13.75 | 13.4 | 13.46 | 1004100.0 |
| 2003-02-18 | AAXN-DELISTED | Stock | 0.313333332538605 | 0.314166665077209 | 0.3125 | 0.3125 | 117600.0 |
| 2003-02-18 | ABAX-DELISTED | Stock | 3.6 | 3.65 | 3.4 | 3.44 | 12245.0 |
| 2003-02-18 | ABB-DELISTED | Stock | 2.56 | 2.87 | 2.56 | 2.85 | 284000.0 |
| 2003-02-18 | ABC-DELISTED | Stock | 13.31 | 13.64 | 13.29 | 13.57 | 3619200.0 |
| 2003-02-18 | ABCB | Stock | 11.3799 | 11.5502 | 11.2421 | 11.5502 | 41824.0 |
| 2003-02-18 | ABCO-DELISTED | Stock | 16.495 | 16.65 | 16.075 | 16.2 | 220770.0 |
| 2003-02-18 | ABCW-DELISTED | Stock | 22.19 | 22.4 | 22.07 | 22.29 | 74100.0 |
| 2003-02-18 | ABE-DELISTED | Stock | 5.4 | 5.44 | 5.4 | 5.4 | 4000.0 |
| 2003-02-18 | ABFS-DELISTED | Stock | 24.98 | 25.7 | 24.81 | 25.67 | 122137.0 |
| 2003-02-18 | ABG | Stock | 8.05 | 8.06 | 7.99 | 8.05 | 4400.0 |
| 2003-02-18 | ABK-DELISTED | Stock | 49.35 | 50.27 | 49.35 | 50.11 | 475200.0 |
| 2003-02-18 | ABM | Stock | 15.35 | 15.45 | 15.15 | 15.24 | 100200.0 |
| 2003-02-18 | ABMD-DELISTED | Stock | 3.98 | 4.12 | 3.86 | 4.05 | 87515.0 |
| 2003-02-18 | ABP-DELISTED | Stock | 0.74 | 0.9 | 0.74 | 0.87 | 169500.0 |
| 2003-02-18 | ABT | Stock | 16.2951 | 16.5824 | 16.2861 | 16.4298 | 7358863.0 |
| 2003-02-18 | ABTL-DELISTED | Stock | 12.85 | 13.75 | 12.85 | 13.3 | 6000.0 |
| 2003-02-18 | ABV-DELISTED | Stock | 13.68 | 14.0 | 13.65 | 13.91 | 191800.0 |
| 2003-02-18 | ABVA-DELISTED | Stock | 12.95 | 13.09 | 12.91 | 13.09 | 1500.0 |
| 2003-02-18 | ABX-DELISTED | Stock | 15.78 | 16.07 | 15.49 | 15.98 | 2216942.0 |
| 2003-02-18 | ACAP-DELISTED | Stock | 19.24 | 19.33 | 18.98 | 19.25 | 110400.0 |
| 2003-02-18 | ACAS-DELISTED | Stock | 23.01 | 23.35 | 22.58 | 23.17 | 368550.0 |
| 2003-02-18 | ACAT-DELISTED | Stock | 13.48 | 14.16 | 13.4 | 14.16 | 22200.0 |
| 2003-02-18 | ACCL-DELISTED | Stock | 4.76000022888184 | 4.89499998092651 | 4.75 | 4.88100004196167 | 82000.0 |
| 2003-02-18 | ACE-DELISTED | Stock | 28.0 | 28.76 | 27.92 | 28.25 | 794800.0 |
| 2003-02-18 | ACF-DELISTED | Stock | 2.51 | 2.8 | 2.5 | 2.7 | 2759200.0 |
| 2003-02-18 | ACG-DELISTED | Stock | 8.35 | 8.43 | 8.33 | 8.43 | 425400.0 |
| 2003-02-18 | ACGL | Stock | 3.28 | 3.3722 | 3.2789 | 3.3244 | 178200.0 |
| 2003-02-18 | ACGN-DELISTED | Stock | 850.0 | 850.0 | 850.0 | 850.0 | 18700.0 |
| 2003-02-18 | ACH | Stock | 11.0 | 11.08 | 10.8667 | 11.0 | 348900.0 |
| 2003-02-18 | ACH-DELISTED | Stock | 4.5125 | 4.7825 | 4.5125 | 4.775 | 30400.0 |
| 2003-02-18 | ACLS | Stock | 25.28 | 26.24 | 25.28 | 26.0 | 102375.0 |
| 2003-02-18 | ACO-DELISTED | Stock | 5.7 | 5.88 | 5.65 | 5.88 | 5900.0 |
| 2003-02-18 | ACPW-DELISTED | Stock | 8.0 | 8.045 | 7.45 | 7.75 | 19960.0 |
| 2003-02-18 | ACS-DELISTED | Stock | 46.7 | 48.2 | 46.25 | 48.06 | 1688500.0 |
| 2003-02-18 | ACTA-DELISTED | Stock | 7.8 | 8.8 | 7.8 | 8.8 | 95400.0 |
| 2003-02-18 | ACTG | Stock | 1.35 | 1.5 | 1.25 | 1.49 | 20900.0 |
| 2003-02-18 | ACTI-DELISTED | Stock | 7.5 | 7.62 | 7.4 | 7.44 | 96300.0 |
| 2003-02-18 | ACTT-DELISTED | Stock | 1.04 | 1.08 | 1.039 | 1.069 | 24400.0 |
| 2003-02-18 | ACTU-DELISTED | Stock | 1.59 | 1.71 | 1.52 | 1.64 | 162487.0 |
> showing 50 of 3,317 rows — these rows as CSV