PREVIEW / stock_daily / 2003-02-25
file: by_date/stock_daily/2003/2003-02-25.parquet size: 111 KB rows: 3,314 symbols: 2,040
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 |
|---|---|---|---|---|---|---|---|
| 2003-02-25 | AAPL | Stock | 0.2621 | 0.2693 | 0.2604 | 0.2682 | 188641600.0 |
| 2003-02-25 | MSFT | Stock | 23.54 | 24.27 | 23.38 | 24.19 | 68113000.0 |
| 2003-02-25 | NVDA | Stock | 0.105 | 0.1083 | 0.1033 | 0.1078 | 1239204000.0 |
| 2003-02-25 | AMZN | Stock | 1.075 | 1.1 | 1.07 | 1.094 | 112480000.0 |
| 2003-02-25 | CL | Stock | 25.185 | 25.5 | 24.95 | 25.485 | 2786400.0 |
| 2003-02-25 | A | Stock | 9.2561 | 9.4349 | 9.0343 | 9.4278 | 2732251.0 |
| 2003-02-25 | AABA-DELISTED | Stock | 9.72500038146973 | 10.0 | 9.65499973297119 | 10.0 | 11824200.0 |
| 2003-02-25 | AAI-DELISTED | Stock | 6.2 | 6.2 | 5.85 | 6.04 | 225700.0 |
| 2003-02-25 | AAIC-DELISTED | Stock | 171.6 | 173.8 | 171.2 | 173.0 | 414900.0 |
| 2003-02-25 | AAME | Stock | 1.6 | 1.65 | 1.55 | 1.55 | 14700.0 |
| 2003-02-25 | AAON | Stock | 1.8805 | 1.8805 | 1.783 | 1.7936 | 71381.0 |
| 2003-02-25 | AAP | Stock | 12.55 | 12.6633 | 12.33 | 12.5267 | 2219400.0 |
| 2003-02-25 | AAXN-DELISTED | Stock | 0.332500010728836 | 0.340000003576279 | 0.323333323001862 | 0.332500010728836 | 88800.0 |
| 2003-02-25 | ABAX-DELISTED | Stock | 3.79 | 3.89 | 3.79 | 3.88 | 11000.0 |
| 2003-02-25 | ABB-DELISTED | Stock | 2.3 | 2.33 | 2.15 | 2.26 | 173400.0 |
| 2003-02-25 | ABC-DELISTED | Stock | 13.7 | 14.0 | 13.66 | 13.95 | 3377600.0 |
| 2003-02-25 | ABCB | Stock | 11.3475 | 11.3718 | 11.1449 | 11.3718 | 26279.0 |
| 2003-02-25 | ABCO-DELISTED | Stock | 16.0 | 16.25 | 15.925 | 16.225 | 196512.0 |
| 2003-02-25 | ABCW-DELISTED | Stock | 21.96 | 22.45 | 21.96 | 22.37 | 49770.0 |
| 2003-02-25 | ABE-DELISTED | Stock | 5.36 | 5.38 | 5.3 | 5.34 | 8500.0 |
| 2003-02-25 | ABFS-DELISTED | Stock | 23.2 | 23.53 | 23.04 | 23.5 | 323964.0 |
| 2003-02-25 | ABG | Stock | 7.0 | 7.05 | 6.78 | 7.02 | 14200.0 |
| 2003-02-25 | ABK-DELISTED | Stock | 48.05 | 48.1 | 47.32 | 47.84 | 880800.0 |
| 2003-02-25 | ABM | Stock | 15.12 | 15.77 | 15.12 | 15.66 | 75700.0 |
| 2003-02-25 | ABMD-DELISTED | Stock | 3.82 | 3.83 | 3.51 | 3.69 | 64799.0 |
| 2003-02-25 | ABP-DELISTED | Stock | 0.96 | 0.98 | 0.9 | 0.95 | 185900.0 |
| 2003-02-25 | ABT | Stock | 15.33 | 15.6038 | 15.1504 | 15.5769 | 9707711.0 |
| 2003-02-25 | ABTL-DELISTED | Stock | 14.05 | 14.7 | 13.75 | 13.75 | 18000.0 |
| 2003-02-25 | ABV-DELISTED | Stock | 14.0 | 14.05 | 13.85 | 13.95 | 158200.0 |
| 2003-02-25 | ABVA-DELISTED | Stock | 13.0 | 13.15 | 13.0 | 13.01 | 500.0 |
| 2003-02-25 | ABX-DELISTED | Stock | 15.91 | 16.13 | 15.71 | 15.75 | 2137900.0 |
| 2003-02-25 | ACAP-DELISTED | Stock | 19.5 | 19.74 | 19.27 | 19.7 | 20000.0 |
| 2003-02-25 | ACAS-DELISTED | Stock | 23.89 | 23.99 | 23.3351 | 23.9 | 470389.0 |
| 2003-02-25 | ACAT-DELISTED | Stock | 14.275 | 14.754 | 13.69 | 14.67 | 31147.0 |
| 2003-02-25 | ACCL-DELISTED | Stock | 4.67999982833862 | 4.78599977493286 | 4.63399982452393 | 4.78599977493286 | 76400.0 |
| 2003-02-25 | ACE-DELISTED | Stock | 27.71 | 27.85 | 27.38 | 27.8 | 1014721.0 |
| 2003-02-25 | ACF-DELISTED | Stock | 2.24 | 2.25 | 1.95 | 2.08 | 6072900.0 |
| 2003-02-25 | ACG-DELISTED | Stock | 8.25 | 8.25 | 8.12 | 8.21 | 1460000.0 |
| 2003-02-25 | ACGL | Stock | 3.1122 | 3.1278 | 3.0789 | 3.1067 | 1137600.0 |
| 2003-02-25 | ACGN-DELISTED | Stock | 940.6712 | 997.3288 | 884.0 | 940.6712 | 157300.0 |
| 2003-02-25 | ACH | Stock | 10.7667 | 11.0667 | 10.6733 | 11.0667 | 187800.0 |
| 2003-02-25 | ACH-DELISTED | Stock | 4.7512 | 4.7988 | 4.7137 | 4.7988 | 13998.0 |
| 2003-02-25 | ACLS | Stock | 25.0 | 25.16 | 23.96 | 24.56 | 108025.0 |
| 2003-02-25 | ACO-DELISTED | Stock | 5.64 | 5.8 | 5.6 | 5.8 | 12000.0 |
| 2003-02-25 | ACPW-DELISTED | Stock | 6.45 | 6.9 | 6.05 | 6.5 | 9440.0 |
| 2003-02-25 | ACS-DELISTED | Stock | 45.0 | 45.25 | 44.2 | 44.75 | 1887700.0 |
| 2003-02-25 | ACTA-DELISTED | Stock | 6.6 | 7.0 | 6.2 | 6.6 | 198600.0 |
| 2003-02-25 | ACTG | Stock | 1.4 | 1.4 | 1.25 | 1.34 | 46600.0 |
| 2003-02-25 | ACTI-DELISTED | Stock | 7.1 | 7.2 | 6.9 | 7.2 | 110100.0 |
| 2003-02-25 | ACTT-DELISTED | Stock | 0.98 | 1.0 | 0.96 | 1.0 | 14800.0 |
> showing 50 of 3,314 rows — these rows as CSV