PREVIEW / stock_daily / 2003-02-28
file: by_date/stock_daily/2003/2003-02-28.parquet size: 111 KB rows: 3,313 symbols: 2,034
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 |
|---|---|---|---|---|---|---|---|
| 2003-02-28 | AAPL | Stock | 0.2654 | 0.2695 | 0.2638 | 0.268 | 195098400.0 |
| 2003-02-28 | MSFT | Stock | 23.74 | 24.07 | 23.55 | 23.7 | 56585400.0 |
| 2003-02-28 | NVDA | Stock | 0.1015 | 0.1054 | 0.0985 | 0.1052 | 1653336000.0 |
| 2003-02-28 | AMZN | Stock | 1.0785 | 1.101 | 1.0715 | 1.1005 | 93742000.0 |
| 2003-02-28 | CL | Stock | 25.5 | 25.55 | 25.02 | 25.155 | 2760400.0 |
| 2003-02-28 | A | Stock | 9.4206 | 9.6567 | 9.3562 | 9.4421 | 2561276.0 |
| 2003-02-28 | AABA-DELISTED | Stock | 10.0150003433228 | 10.4750003814697 | 9.98999977111816 | 10.4250001907349 | 23457000.0 |
| 2003-02-28 | AAI-DELISTED | Stock | 5.96 | 6.07 | 5.9 | 5.96 | 149100.0 |
| 2003-02-28 | AAIC-DELISTED | Stock | 176.2 | 179.2 | 176.2 | 177.4 | 222300.0 |
| 2003-02-28 | AAME | Stock | 1.56 | 1.56 | 1.56 | 1.56 | 200.0 |
| 2003-02-28 | AAON | Stock | 1.8634 | 1.8752 | 1.8594 | 1.866 | 136687.0 |
| 2003-02-28 | AAP | Stock | 12.8967 | 13.1333 | 12.8633 | 13.0067 | 998400.0 |
| 2003-02-28 | AAXN-DELISTED | Stock | 0.331666678190231 | 0.333333343267441 | 0.327499985694885 | 0.332500010728836 | 105600.0 |
| 2003-02-28 | ABAX-DELISTED | Stock | 3.71 | 3.78 | 3.36 | 3.57 | 10150.0 |
| 2003-02-28 | ABB-DELISTED | Stock | 2.13 | 2.18 | 2.11 | 2.13 | 204100.0 |
| 2003-02-28 | ABC-DELISTED | Stock | 13.61 | 13.78 | 13.4 | 13.75 | 8537200.0 |
| 2003-02-28 | ABCB | Stock | 11.3718 | 11.4934 | 11.3232 | 11.3232 | 22331.0 |
| 2003-02-28 | ABCO-DELISTED | Stock | 16.27 | 16.6 | 16.07 | 16.375 | 266682.0 |
| 2003-02-28 | ABCW-DELISTED | Stock | 22.43 | 22.58 | 22.21 | 22.22 | 36380.0 |
| 2003-02-28 | ABE-DELISTED | Stock | 5.35 | 5.35 | 5.33 | 5.33 | 4400.0 |
| 2003-02-28 | ABFS-DELISTED | Stock | 23.55 | 23.8 | 23.35 | 23.73 | 114000.0 |
| 2003-02-28 | ABG | Stock | 7.13 | 7.38 | 7.13 | 7.35 | 28200.0 |
| 2003-02-28 | ABK-DELISTED | Stock | 48.25 | 49.15 | 48.18 | 48.85 | 748900.0 |
| 2003-02-28 | ABM | Stock | 15.8 | 16.34 | 15.8 | 15.99 | 144100.0 |
| 2003-02-28 | ABMD-DELISTED | Stock | 3.84 | 3.84 | 3.63 | 3.7 | 22000.0 |
| 2003-02-28 | ABP-DELISTED | Stock | 0.95 | 0.99 | 0.91 | 0.91 | 73300.0 |
| 2003-02-28 | ABT | Stock | 15.9135 | 16.1335 | 15.8462 | 15.9898 | 8272873.0 |
| 2003-02-28 | ABTL-DELISTED | Stock | 13.75 | 14.25 | 13.75 | 14.2 | 3100.0 |
| 2003-02-28 | ABV-DELISTED | Stock | 14.05 | 14.1 | 13.77 | 13.95 | 227200.0 |
| 2003-02-28 | ABVA-DELISTED | Stock | 13.22 | 13.41 | 13.22 | 13.4 | 20005.0 |
| 2003-02-28 | ABX-DELISTED | Stock | 15.9 | 16.22 | 15.81 | 16.14 | 1783300.0 |
| 2003-02-28 | ACAP-DELISTED | Stock | 19.52 | 19.57 | 19.3 | 19.3 | 6860.0 |
| 2003-02-28 | ACAS-DELISTED | Stock | 24.6 | 25.07 | 24.53 | 24.71 | 543900.0 |
| 2003-02-28 | ACAT-DELISTED | Stock | 15.33 | 15.35 | 14.1 | 14.35 | 35343.0 |
| 2003-02-28 | ACCL-DELISTED | Stock | 4.77190017700195 | 4.85156011581421 | 4.77190017700195 | 4.85156011581421 | 327600.0 |
| 2003-02-28 | ACE-DELISTED | Stock | 27.76 | 28.02 | 27.52 | 27.69 | 825216.0 |
| 2003-02-28 | ACF-DELISTED | Stock | 2.02 | 2.05 | 1.99 | 2.0 | 1749000.0 |
| 2003-02-28 | ACG-DELISTED | Stock | 8.4 | 8.49 | 8.38 | 8.48 | 553300.0 |
| 2003-02-28 | ACGL | Stock | 3.31 | 3.5044 | 3.31 | 3.4733 | 1529100.0 |
| 2003-02-28 | ACGN-DELISTED | Stock | 940.6712 | 952.0 | 906.6712 | 952.0 | 18500.0 |
| 2003-02-28 | ACH | Stock | 10.9733 | 11.0 | 10.8667 | 10.8667 | 162000.0 |
| 2003-02-28 | ACH-DELISTED | Stock | 4.7645 | 4.7645 | 4.7595 | 4.7595 | 2000.0 |
| 2003-02-28 | ACLS | Stock | 24.04 | 24.6 | 23.92 | 24.2 | 89350.0 |
| 2003-02-28 | ACO-DELISTED | Stock | 5.8 | 5.83 | 5.7 | 5.7 | 8100.0 |
| 2003-02-28 | ACPW-DELISTED | Stock | 5.9 | 6.0 | 5.75 | 5.9 | 23880.0 |
| 2003-02-28 | ACS-DELISTED | Stock | 45.05 | 45.82 | 44.74 | 44.83 | 1928600.0 |
| 2003-02-28 | ACTA-DELISTED | Stock | 6.6 | 6.8 | 6.2 | 6.4 | 93500.0 |
| 2003-02-28 | ACTG | Stock | 1.36 | 1.45 | 1.25 | 1.3 | 108200.0 |
| 2003-02-28 | ACTI-DELISTED | Stock | 7.23 | 8.05 | 7.1 | 7.92 | 56700.0 |
| 2003-02-28 | ACTT-DELISTED | Stock | 1.0 | 1.04 | 0.9 | 0.92 | 21400.0 |
> showing 50 of 3,313 rows — these rows as CSV