PREVIEW / stock_daily / 2003-04-02
file: by_date/stock_daily/2003/2003-04-02.parquet size: 112 KB rows: 3,332 symbols: 2,055
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 |
|---|---|---|---|---|---|---|---|
| 2003-04-02 | AAPL | Stock | 0.2564 | 0.2623 | 0.2548 | 0.2607 | 171371200.0 |
| 2003-04-02 | MSFT | Stock | 25.1 | 26.0 | 25.1 | 25.72 | 68282500.0 |
| 2003-04-02 | NVDA | Stock | 0.1142 | 0.1165 | 0.1127 | 0.1146 | 771900000.0 |
| 2003-04-02 | AMZN | Stock | 1.299 | 1.324 | 1.292 | 1.319 | 132460000.0 |
| 2003-04-02 | CL | Stock | 27.65 | 27.9 | 27.525 | 27.75 | 3689200.0 |
| 2003-04-02 | A | Stock | 9.9142 | 10.4077 | 9.8856 | 10.2718 | 3421325.0 |
| 2003-04-02 | AABA-DELISTED | Stock | 11.5200004577637 | 11.9549999237061 | 11.335000038147 | 11.8699998855591 | 37083400.0 |
| 2003-04-02 | AAI-DELISTED | Stock | 7.23 | 7.4 | 7.15 | 7.31 | 803200.0 |
| 2003-04-02 | AAIC-DELISTED | Stock | 202.0 | 209.6 | 200.0 | 200.4 | 1861000.0 |
| 2003-04-02 | AAME | Stock | 1.5 | 1.5 | 1.17 | 1.29 | 30900.0 |
| 2003-04-02 | AAON | Stock | 1.7514 | 1.7923 | 1.7264 | 1.7435 | 80494.0 |
| 2003-04-02 | AAP | Stock | 15.5 | 15.86 | 15.5 | 15.7367 | 1199400.0 |
| 2003-04-02 | AAXN-DELISTED | Stock | 0.375 | 0.387499988079071 | 0.362500011920929 | 0.387499988079071 | 170400.0 |
| 2003-04-02 | ABAX-DELISTED | Stock | 3.76 | 3.8 | 3.65 | 3.8 | 4000.0 |
| 2003-04-02 | ABB-DELISTED | Stock | 2.6 | 2.7 | 2.6 | 2.69 | 102200.0 |
| 2003-04-02 | ABC-DELISTED | Stock | 13.18 | 13.56 | 13.18 | 13.5 | 5658800.0 |
| 2003-04-02 | ABCB | Stock | 11.1773 | 11.3232 | 11.1043 | 11.2746 | 5799.0 |
| 2003-04-02 | ABCO-DELISTED | Stock | 18.25 | 18.4 | 18.11 | 18.32 | 456198.0 |
| 2003-04-02 | ABCW-DELISTED | Stock | 22.3 | 22.77 | 22.2 | 22.75 | 16700.0 |
| 2003-04-02 | ABE-DELISTED | Stock | 5.37 | 5.5 | 5.37 | 5.5 | 10500.0 |
| 2003-04-02 | ABFS-DELISTED | Stock | 25.84 | 26.69 | 25.82 | 26.41 | 155600.0 |
| 2003-04-02 | ABG | Stock | 7.25 | 8.0 | 7.21 | 7.77 | 88000.0 |
| 2003-04-02 | ABK-DELISTED | Stock | 52.6 | 54.3 | 52.6 | 53.67 | 995500.0 |
| 2003-04-02 | ABM | Stock | 13.45 | 13.77 | 13.35 | 13.67 | 114300.0 |
| 2003-04-02 | ABMD-DELISTED | Stock | 3.86 | 3.97 | 3.81 | 3.82 | 32850.0 |
| 2003-04-02 | ABP-DELISTED | Stock | 0.71 | 0.71 | 0.6 | 0.67 | 37100.0 |
| 2003-04-02 | ABT | Stock | 17.7989 | 18.2703 | 17.7944 | 18.1132 | 10150348.0 |
| 2003-04-02 | ABTL-DELISTED | Stock | 19.8 | 20.3 | 19.5 | 20.15 | 26300.0 |
| 2003-04-02 | ABV-DELISTED | Stock | 17.5 | 18.0 | 17.5 | 17.87 | 622900.0 |
| 2003-04-02 | ABVA-DELISTED | Stock | 13.1 | 13.35 | 13.1 | 13.35 | 6400.0 |
| 2003-04-02 | ABX-DELISTED | Stock | 15.25 | 15.25 | 14.86 | 15.06 | 1990600.0 |
| 2003-04-02 | ACAP-DELISTED | Stock | 21.7 | 21.93 | 21.7 | 21.84 | 37400.0 |
| 2003-04-02 | ACAS-DELISTED | Stock | 22.97 | 23.11 | 22.76 | 23.0 | 686842.0 |
| 2003-04-02 | ACAT-DELISTED | Stock | 16.101 | 16.4 | 15.84 | 16.4 | 19300.0 |
| 2003-04-02 | ACCL-DELISTED | Stock | 6.27082014083862 | 6.28529977798462 | 6.27009010314941 | 6.28529977798462 | 69100.0 |
| 2003-04-02 | ACE-DELISTED | Stock | 30.25 | 31.1 | 30.25 | 30.66 | 1702600.0 |
| 2003-04-02 | ACF-DELISTED | Stock | 3.5 | 3.73 | 3.5 | 3.69 | 2722800.0 |
| 2003-04-02 | ACG-DELISTED | Stock | 8.63 | 8.71 | 8.63 | 8.68 | 545700.0 |
| 2003-04-02 | ACGL | Stock | 3.8556 | 3.9078 | 3.8356 | 3.8356 | 2262600.0 |
| 2003-04-02 | ACGN-DELISTED | Stock | 850.0 | 850.0 | 816.0 | 816.0 | 26700.0 |
| 2003-04-02 | ACH | Stock | 11.7 | 11.8667 | 11.7 | 11.78 | 509100.0 |
| 2003-04-02 | ACH-DELISTED | Stock | 4.63 | 4.635 | 4.6 | 4.635 | 20000.0 |
| 2003-04-02 | ACLS | Stock | 19.52 | 20.72 | 19.52 | 20.4 | 252325.0 |
| 2003-04-02 | ACO-DELISTED | Stock | 5.7 | 5.97 | 5.7 | 5.89 | 18800.0 |
| 2003-04-02 | ACPW-DELISTED | Stock | 6.2 | 6.4 | 5.7 | 6.1 | 31694.0 |
| 2003-04-02 | ACS-DELISTED | Stock | 44.5 | 45.75 | 44.5 | 45.19 | 1649200.0 |
| 2003-04-02 | ACTA-DELISTED | Stock | 6.0 | 6.4 | 6.0 | 6.4 | 65000.0 |
| 2003-04-02 | ACTG | Stock | 1.16 | 1.38 | 1.16 | 1.38 | 58600.0 |
| 2003-04-02 | ACTI-DELISTED | Stock | 9.73 | 9.83 | 9.41 | 9.69 | 47011.0 |
| 2003-04-02 | ACTT-DELISTED | Stock | 1.57 | 1.73 | 1.57 | 1.73 | 36200.0 |
> showing 50 of 3,332 rows — these rows as CSV