PREVIEW / stock_daily / 2003-03-27
file: by_date/stock_daily/2003/2003-03-27.parquet size: 110 KB rows: 3,274 symbols: 2,009
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 |
|---|---|---|---|---|---|---|---|
| 2003-03-27 | AAPL | Stock | 0.2557 | 0.2625 | 0.2557 | 0.2588 | 122393600.0 |
| 2003-03-27 | MSFT | Stock | 24.94 | 25.26 | 24.59 | 25.04 | 60043300.0 |
| 2003-03-27 | NVDA | Stock | 0.1185 | 0.121 | 0.1163 | 0.1167 | 1392732000.0 |
| 2003-03-27 | AMZN | Stock | 1.3795 | 1.402 | 1.3725 | 1.3885 | 212842000.0 |
| 2003-03-27 | CL | Stock | 26.75 | 27.32 | 26.445 | 27.04 | 2373400.0 |
| 2003-03-27 | A | Stock | 10.0143 | 10.2003 | 9.8784 | 10.1144 | 1989074.0 |
| 2003-03-27 | AABA-DELISTED | Stock | 12.3500003814697 | 12.4949998855591 | 12.125 | 12.2049999237061 | 36248400.0 |
| 2003-03-27 | AAI-DELISTED | Stock | 7.04 | 7.04 | 6.54 | 6.66 | 628600.0 |
| 2003-03-27 | AAIC-DELISTED | Stock | 180.0 | 180.8 | 179.2 | 180.2 | 131300.0 |
| 2003-03-27 | AAME | Stock | 1.35 | 1.5 | 1.35 | 1.5 | 800.0 |
| 2003-03-27 | AAON | Stock | 1.758 | 1.7686 | 1.7317 | 1.7317 | 51637.0 |
| 2003-03-27 | AAP | Stock | 15.4333 | 15.5667 | 15.35 | 15.4533 | 1462200.0 |
| 2003-03-27 | AAXN-DELISTED | Stock | 0.357499986886978 | 0.357499986886978 | 0.348333328962326 | 0.354999989271164 | 74400.0 |
| 2003-03-27 | ABAX-DELISTED | Stock | 3.65 | 3.79 | 3.65 | 3.75 | 3600.0 |
| 2003-03-27 | ABB-DELISTED | Stock | 2.65 | 2.72 | 2.63 | 2.64 | 32500.0 |
| 2003-03-27 | ABC-DELISTED | Stock | 13.01 | 13.2 | 12.84 | 13.14 | 5141600.0 |
| 2003-03-27 | ABCB | Stock | 11.1854 | 11.2827 | 11.1854 | 11.2746 | 8513.0 |
| 2003-03-27 | ABCO-DELISTED | Stock | 17.06 | 17.235 | 16.895 | 17.15 | 68800.0 |
| 2003-03-27 | ABCW-DELISTED | Stock | 22.02 | 22.28 | 22.02 | 22.14 | 28970.0 |
| 2003-03-27 | ABE-DELISTED | Stock | 5.4 | 5.4 | 5.32 | 5.33 | 3200.0 |
| 2003-03-27 | ABFS-DELISTED | Stock | 25.93 | 26.29 | 25.82 | 26.08 | 132459.0 |
| 2003-03-27 | ABG | Stock | 7.48 | 7.93 | 7.25 | 7.9 | 23600.0 |
| 2003-03-27 | ABK-DELISTED | Stock | 50.6 | 52.5 | 48.26 | 51.99 | 1136000.0 |
| 2003-03-27 | ABM | Stock | 13.32 | 13.81 | 13.26 | 13.76 | 91500.0 |
| 2003-03-27 | ABMD-DELISTED | Stock | 4.1 | 4.32 | 4.002 | 4.12 | 23300.0 |
| 2003-03-27 | ABP-DELISTED | Stock | 0.71 | 0.72 | 0.65 | 0.7 | 120700.0 |
| 2003-03-27 | ABT | Stock | 17.2064 | 17.4622 | 17.0582 | 17.2917 | 8662937.0 |
| 2003-03-27 | ABTL-DELISTED | Stock | 18.55 | 19.7 | 17.65 | 19.5 | 50600.0 |
| 2003-03-27 | ABV-DELISTED | Stock | 16.0 | 16.45 | 15.96 | 16.3 | 407400.0 |
| 2003-03-27 | ABVA-DELISTED | Stock | 13.4 | 13.4 | 13.0 | 13.35 | 2100.0 |
| 2003-03-27 | ABX-DELISTED | Stock | 14.58 | 14.74 | 14.3 | 14.6 | 2498800.0 |
| 2003-03-27 | ACAP-DELISTED | Stock | 20.22 | 20.85 | 19.96 | 20.85 | 12800.0 |
| 2003-03-27 | ACAS-DELISTED | Stock | 22.82 | 22.9 | 22.6 | 22.76 | 1097794.0 |
| 2003-03-27 | ACAT-DELISTED | Stock | 16.28 | 16.28 | 15.83 | 16.06 | 15072.0 |
| 2003-03-27 | ACCL-DELISTED | Stock | 6.1477198600769 | 6.53874015808105 | 6.1477198600769 | 6.53874015808105 | 65900.0 |
| 2003-03-27 | ACE-DELISTED | Stock | 29.31 | 29.7 | 29.1 | 29.4 | 1416100.0 |
| 2003-03-27 | ACF-DELISTED | Stock | 3.21 | 3.45 | 3.13 | 3.4 | 2677300.0 |
| 2003-03-27 | ACG-DELISTED | Stock | 8.6 | 8.68 | 8.56 | 8.65 | 378700.0 |
| 2003-03-27 | ACGL | Stock | 3.6889 | 3.7233 | 3.6589 | 3.7033 | 1197900.0 |
| 2003-03-27 | ACGN-DELISTED | Stock | 793.3288 | 850.0 | 793.3288 | 850.0 | 7400.0 |
| 2003-03-27 | ACH | Stock | 11.2 | 11.6 | 11.1333 | 11.5 | 111000.0 |
| 2003-03-27 | ACH-DELISTED | Stock | 4.3495 | 4.3495 | 4.312 | 4.347 | 23602.0 |
| 2003-03-27 | ACLS | Stock | 20.08 | 21.28 | 19.92 | 20.96 | 136550.0 |
| 2003-03-27 | ACO-DELISTED | Stock | 5.76 | 5.79 | 5.7 | 5.79 | 8200.0 |
| 2003-03-27 | ACPW-DELISTED | Stock | 5.4 | 5.6 | 5.25 | 5.3 | 23961.0 |
| 2003-03-27 | ACS-DELISTED | Stock | 45.4 | 45.74 | 44.92 | 45.25 | 1190900.0 |
| 2003-03-27 | ACTA-DELISTED | Stock | 6.4 | 6.4 | 6.0 | 6.0 | 61000.0 |
| 2003-03-27 | ACTG | Stock | 1.2 | 1.22 | 1.02 | 1.2 | 55600.0 |
| 2003-03-27 | ACTI-DELISTED | Stock | 9.45 | 9.75 | 9.45 | 9.72 | 169370.0 |
| 2003-03-27 | ACTT-DELISTED | Stock | 1.47 | 1.8 | 1.47 | 1.78 | 116000.0 |
> showing 50 of 3,274 rows — these rows as CSV