PREVIEW / stock_daily / 2003-03-05
file: by_date/stock_daily/2003/2003-03-05.parquet size: 111 KB rows: 3,308 symbols: 2,037
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 |
|---|---|---|---|---|---|---|---|
| 2003-03-05 | AAPL | Stock | 0.2609 | 0.2643 | 0.2593 | 0.2611 | 126683200.0 |
| 2003-03-05 | MSFT | Stock | 23.07 | 23.55 | 23.05 | 23.44 | 55415900.0 |
| 2003-03-05 | NVDA | Stock | 0.1016 | 0.1048 | 0.1013 | 0.1042 | 522156000.0 |
| 2003-03-05 | AMZN | Stock | 1.104 | 1.131 | 1.101 | 1.121 | 103208000.0 |
| 2003-03-05 | CL | Stock | 24.835 | 25.075 | 24.7 | 25.075 | 2866200.0 |
| 2003-03-05 | A | Stock | 9.1345 | 9.3205 | 9.0272 | 9.3205 | 3044005.0 |
| 2003-03-05 | AABA-DELISTED | Stock | 9.98999977111816 | 10.0600004196167 | 9.86499977111816 | 9.94999980926514 | 12279000.0 |
| 2003-03-05 | AAI-DELISTED | Stock | 6.2 | 6.2 | 6.0 | 6.15 | 303500.0 |
| 2003-03-05 | AAIC-DELISTED | Stock | 175.0 | 175.6 | 172.0 | 172.0 | 299500.0 |
| 2003-03-05 | AAON | Stock | 1.7277 | 1.8226 | 1.7251 | 1.812 | 205791.0 |
| 2003-03-05 | AAP | Stock | 12.8267 | 12.9833 | 12.7 | 12.95 | 1829100.0 |
| 2003-03-05 | AAXN-DELISTED | Stock | 0.326666653156281 | 0.328333348035812 | 0.323333323001862 | 0.323333323001862 | 63600.0 |
| 2003-03-05 | ABAX-DELISTED | Stock | 3.61 | 3.673 | 3.52 | 3.65 | 9300.0 |
| 2003-03-05 | ABB-DELISTED | Stock | 2.3 | 2.5 | 2.3 | 2.42 | 112200.0 |
| 2003-03-05 | ABC-DELISTED | Stock | 13.26 | 13.42 | 13.26 | 13.37 | 4364400.0 |
| 2003-03-05 | ABCB | Stock | 11.3475 | 11.3475 | 11.3151 | 11.3475 | 3208.0 |
| 2003-03-05 | ABCO-DELISTED | Stock | 15.94 | 16.24 | 15.876 | 16.23 | 78049.0 |
| 2003-03-05 | ABCW-DELISTED | Stock | 22.21 | 22.44 | 21.87 | 22.35 | 78300.0 |
| 2003-03-05 | ABE-DELISTED | Stock | 5.29 | 5.3 | 5.24 | 5.28 | 7700.0 |
| 2003-03-05 | ABFS-DELISTED | Stock | 23.68 | 23.68 | 23.3 | 23.53 | 79440.0 |
| 2003-03-05 | ABG | Stock | 6.72 | 6.72 | 6.3 | 6.38 | 97800.0 |
| 2003-03-05 | ABK-DELISTED | Stock | 46.61 | 47.2 | 46.2 | 46.85 | 795500.0 |
| 2003-03-05 | ABM | Stock | 13.25 | 13.25 | 12.65 | 12.95 | 143300.0 |
| 2003-03-05 | ABMD-DELISTED | Stock | 3.61 | 3.7 | 3.5 | 3.56 | 32600.0 |
| 2003-03-05 | ABP-DELISTED | Stock | 0.85 | 0.89 | 0.78 | 0.8 | 38200.0 |
| 2003-03-05 | ABT | Stock | 16.0931 | 16.2143 | 15.918 | 16.1335 | 7716180.0 |
| 2003-03-05 | ABTL-DELISTED | Stock | 14.1 | 14.1 | 13.65 | 13.75 | 5600.0 |
| 2003-03-05 | ABV-DELISTED | Stock | 13.82 | 13.95 | 13.71 | 13.78 | 194900.0 |
| 2003-03-05 | ABVA-DELISTED | Stock | 13.2 | 13.2 | 13.2 | 13.2 | 100.0 |
| 2003-03-05 | ABX-DELISTED | Stock | 15.69 | 15.79 | 15.43 | 15.55 | 1445500.0 |
| 2003-03-05 | ACAP-DELISTED | Stock | 19.58 | 20.1 | 19.48 | 20.0 | 25600.0 |
| 2003-03-05 | ACAS-DELISTED | Stock | 24.48 | 24.57 | 23.77 | 24.25 | 567814.0 |
| 2003-03-05 | ACAT-DELISTED | Stock | 14.0 | 14.34 | 13.53 | 13.82 | 33491.0 |
| 2003-03-05 | ACCL-DELISTED | Stock | 4.70672988891602 | 4.77190017700195 | 4.70672988891602 | 4.77190017700195 | 235400.0 |
| 2003-03-05 | ACE-DELISTED | Stock | 27.19 | 27.66 | 27.11 | 27.21 | 1043462.0 |
| 2003-03-05 | ACF-DELISTED | Stock | 1.91 | 1.95 | 1.7 | 1.76 | 3377800.0 |
| 2003-03-05 | ACG-DELISTED | Stock | 8.45 | 8.58 | 8.44 | 8.56 | 631200.0 |
| 2003-03-05 | ACGL | Stock | 3.5889 | 3.5944 | 3.5178 | 3.56 | 2043900.0 |
| 2003-03-05 | ACGN-DELISTED | Stock | 872.6712 | 895.3288 | 838.6712 | 895.3288 | 78000.0 |
| 2003-03-05 | ACH | Stock | 10.8667 | 10.9667 | 10.7 | 10.84 | 163800.0 |
| 2003-03-05 | ACH-DELISTED | Stock | 4.425 | 4.425 | 4.4 | 4.4 | 8800.0 |
| 2003-03-05 | ACLS | Stock | 21.68 | 22.04 | 20.6 | 20.76 | 265950.0 |
| 2003-03-05 | ACO-DELISTED | Stock | 5.66 | 5.95 | 5.66 | 5.91 | 25200.0 |
| 2003-03-05 | ACPW-DELISTED | Stock | 5.95 | 6.4 | 5.9 | 5.95 | 18784.0 |
| 2003-03-05 | ACS-DELISTED | Stock | 44.1 | 44.69 | 43.85 | 44.19 | 943500.0 |
| 2003-03-05 | ACTA-DELISTED | Stock | 6.2 | 6.4 | 5.8 | 6.0 | 61900.0 |
| 2003-03-05 | ACTG | Stock | 1.16 | 1.26 | 1.15 | 1.22 | 67000.0 |
| 2003-03-05 | ACTI-DELISTED | Stock | 7.9 | 8.61 | 7.8 | 8.52 | 638480.0 |
| 2003-03-05 | ACTT-DELISTED | Stock | 0.86 | 0.86 | 0.799 | 0.799 | 7300.0 |
| 2003-03-05 | ACTU-DELISTED | Stock | 1.42 | 1.49 | 1.42 | 1.48 | 49811.0 |
> showing 50 of 3,308 rows — these rows as CSV