PREVIEW / stock_daily / 2003-03-24
file: by_date/stock_daily/2003/2003-03-24.parquet size: 110 KB rows: 3,287 symbols: 2,019
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 |
|---|---|---|---|---|---|---|---|
| 2003-03-24 | AAPL | Stock | 0.262 | 0.2643 | 0.2563 | 0.2566 | 161100800.0 |
| 2003-03-24 | MSFT | Stock | 25.55 | 25.93 | 25.18 | 25.29 | 61105200.0 |
| 2003-03-24 | NVDA | Stock | 0.1132 | 0.1167 | 0.1125 | 0.1136 | 839016000.0 |
| 2003-03-24 | AMZN | Stock | 1.354 | 1.363 | 1.31 | 1.3115 | 206810000.0 |
| 2003-03-24 | CL | Stock | 27.525 | 27.53 | 26.85 | 27.055 | 3658800.0 |
| 2003-03-24 | A | Stock | 10.4793 | 10.5436 | 10.1502 | 10.2003 | 2064007.0 |
| 2003-03-24 | AABA-DELISTED | Stock | 11.414999961853 | 11.8599996566772 | 11.2650003433228 | 11.6750001907349 | 33779000.0 |
| 2003-03-24 | AAI-DELISTED | Stock | 6.25 | 6.55 | 6.1 | 6.5 | 808500.0 |
| 2003-03-24 | AAIC-DELISTED | Stock | 185.0 | 185.0 | 177.2 | 178.4 | 118200.0 |
| 2003-03-24 | AAME | Stock | 0.95 | 1.56 | 0.95 | 1.35 | 4300.0 |
| 2003-03-24 | AAON | Stock | 1.7909 | 1.8173 | 1.7909 | 1.7909 | 54675.0 |
| 2003-03-24 | AAP | Stock | 15.1533 | 15.1833 | 14.9167 | 15.0833 | 1528500.0 |
| 2003-03-24 | AAXN-DELISTED | Stock | 0.360000014305115 | 0.360000014305115 | 0.340833336114883 | 0.341666668653488 | 32400.0 |
| 2003-03-24 | ABAX-DELISTED | Stock | 3.599 | 3.6 | 3.48 | 3.527 | 23350.0 |
| 2003-03-24 | ABB-DELISTED | Stock | 2.65 | 2.67 | 2.58 | 2.62 | 132000.0 |
| 2003-03-24 | ABC-DELISTED | Stock | 13.1 | 13.1 | 12.73 | 12.75 | 3954400.0 |
| 2003-03-24 | ABCB | Stock | 11.3799 | 11.388 | 11.0233 | 11.1124 | 12954.0 |
| 2003-03-24 | ABCO-DELISTED | Stock | 17.4 | 17.4 | 16.97 | 17.18 | 183200.0 |
| 2003-03-24 | ABCW-DELISTED | Stock | 22.8 | 22.8 | 22.0 | 22.32 | 20740.0 |
| 2003-03-24 | ABE-DELISTED | Stock | 5.33 | 5.33 | 5.15 | 5.28 | 6100.0 |
| 2003-03-24 | ABFS-DELISTED | Stock | 27.04 | 27.18 | 26.0 | 26.381 | 118029.0 |
| 2003-03-24 | ABG | Stock | 7.58 | 7.61 | 7.31 | 7.46 | 65400.0 |
| 2003-03-24 | ABK-DELISTED | Stock | 51.9 | 51.9 | 49.6 | 49.76 | 638400.0 |
| 2003-03-24 | ABM | Stock | 13.6 | 13.94 | 13.35 | 13.75 | 194200.0 |
| 2003-03-24 | ABMD-DELISTED | Stock | 3.86 | 4.04 | 3.79 | 3.87 | 50200.0 |
| 2003-03-24 | ABP-DELISTED | Stock | 0.73 | 0.8 | 0.73 | 0.73 | 16000.0 |
| 2003-03-24 | ABT | Stock | 17.2378 | 17.2423 | 16.9685 | 17.2153 | 9937383.0 |
| 2003-03-24 | ABTL-DELISTED | Stock | 17.75 | 18.05 | 16.1 | 18.0 | 34200.0 |
| 2003-03-24 | ABV-DELISTED | Stock | 16.3 | 16.35 | 16.18 | 16.2 | 316100.0 |
| 2003-03-24 | ABVA-DELISTED | Stock | 13.22 | 13.5 | 13.11 | 13.5 | 3350.0 |
| 2003-03-24 | ABX-DELISTED | Stock | 15.0 | 15.1 | 14.51 | 14.55 | 2672113.0 |
| 2003-03-24 | ACAP-DELISTED | Stock | 20.59 | 20.59 | 20.15 | 20.15 | 7000.0 |
| 2003-03-24 | ACAS-DELISTED | Stock | 24.05 | 24.07 | 23.5 | 23.91 | 326337.0 |
| 2003-03-24 | ACAT-DELISTED | Stock | 15.57 | 16.362 | 15.56 | 16.18 | 29387.0 |
| 2003-03-24 | ACCL-DELISTED | Stock | 6.22012996673584 | 6.35047006607056 | 5.98840999603271 | 6.35047006607056 | 81100.0 |
| 2003-03-24 | ACE-DELISTED | Stock | 29.99 | 29.99 | 29.07 | 29.2 | 1782305.0 |
| 2003-03-24 | ACF-DELISTED | Stock | 3.12 | 3.15 | 2.69 | 3.14 | 3479500.0 |
| 2003-03-24 | ACG-DELISTED | Stock | 8.49 | 8.6 | 8.46 | 8.6 | 499300.0 |
| 2003-03-24 | ACGL | Stock | 3.6556 | 3.7033 | 3.6289 | 3.67 | 814500.0 |
| 2003-03-24 | ACGN-DELISTED | Stock | 827.3288 | 895.3288 | 816.0 | 816.0 | 13600.0 |
| 2003-03-24 | ACH | Stock | 11.2667 | 11.2667 | 11.1667 | 11.18 | 90300.0 |
| 2003-03-24 | ACH-DELISTED | Stock | 4.4612 | 4.4612 | 4.4563 | 4.4563 | 4401.0 |
| 2003-03-24 | ACLS | Stock | 21.0 | 21.4 | 20.56 | 20.64 | 125900.0 |
| 2003-03-24 | ACO-DELISTED | Stock | 5.7 | 5.85 | 5.7 | 5.75 | 14500.0 |
| 2003-03-24 | ACPW-DELISTED | Stock | 5.85 | 5.85 | 5.25 | 5.25 | 15376.0 |
| 2003-03-24 | ACS-DELISTED | Stock | 48.02 | 48.02 | 46.5 | 46.73 | 993300.0 |
| 2003-03-24 | ACTA-DELISTED | Stock | 6.6 | 6.6 | 6.0 | 6.2 | 97700.0 |
| 2003-03-24 | ACTG | Stock | 1.32 | 1.32 | 1.18 | 1.18 | 44900.0 |
| 2003-03-24 | ACTI-DELISTED | Stock | 9.14 | 9.51 | 8.95 | 9.46 | 160100.0 |
| 2003-03-24 | ACTT-DELISTED | Stock | 1.3 | 1.31 | 1.26 | 1.26 | 3400.0 |
> showing 50 of 3,287 rows — these rows as CSV