PREVIEW / stock_daily / 2003-04-03
file: by_date/stock_daily/2003/2003-04-03.parquet size: 111 KB rows: 3,305 symbols: 2,031
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 |
|---|---|---|---|---|---|---|---|
| 2003-04-03 | AAPL | Stock | 0.26 | 0.2625 | 0.2563 | 0.2582 | 145712000.0 |
| 2003-04-03 | MSFT | Stock | 25.99 | 26.09 | 25.6 | 25.73 | 57394300.0 |
| 2003-04-03 | NVDA | Stock | 0.1167 | 0.1167 | 0.1137 | 0.1161 | 702780000.0 |
| 2003-04-03 | AMZN | Stock | 1.3255 | 1.3545 | 1.301 | 1.3325 | 146488000.0 |
| 2003-04-03 | CL | Stock | 27.725 | 27.73 | 27.175 | 27.27 | 3340200.0 |
| 2003-04-03 | A | Stock | 10.2718 | 10.4435 | 10.0572 | 10.3004 | 2000119.0 |
| 2003-04-03 | AABA-DELISTED | Stock | 12.0249996185303 | 12.3900003433228 | 11.6599998474121 | 12.1700000762939 | 27701400.0 |
| 2003-04-03 | AAI-DELISTED | Stock | 7.33 | 7.39 | 7.25 | 7.32 | 319300.0 |
| 2003-04-03 | AAIC-DELISTED | Stock | 202.0 | 205.0 | 200.0 | 204.0 | 917700.0 |
| 2003-04-03 | AAME | Stock | 1.5 | 1.6 | 1.48 | 1.55 | 11700.0 |
| 2003-04-03 | AAON | Stock | 1.7738 | 1.7738 | 1.6922 | 1.7001 | 39487.0 |
| 2003-04-03 | AAP | Stock | 15.7967 | 16.1 | 15.73 | 15.9433 | 1178100.0 |
| 2003-04-03 | AAXN-DELISTED | Stock | 0.391666680574417 | 0.416666656732559 | 0.390833348035812 | 0.395833343267441 | 444000.0 |
| 2003-04-03 | ABAX-DELISTED | Stock | 3.786 | 3.8 | 3.66 | 3.75 | 2900.0 |
| 2003-04-03 | ABB-DELISTED | Stock | 2.69 | 2.69 | 2.6 | 2.66 | 103900.0 |
| 2003-04-03 | ABC-DELISTED | Stock | 13.61 | 13.72 | 13.38 | 13.55 | 3514000.0 |
| 2003-04-03 | ABCB | Stock | 11.2908 | 11.2908 | 11.0152 | 11.1205 | 34792.0 |
| 2003-04-03 | ABCO-DELISTED | Stock | 18.35 | 18.45 | 18.205 | 18.265 | 229000.0 |
| 2003-04-03 | ABCW-DELISTED | Stock | 22.75 | 22.8 | 22.39 | 22.53 | 38450.0 |
| 2003-04-03 | ABE-DELISTED | Stock | 5.48 | 5.48 | 5.34 | 5.44 | 4600.0 |
| 2003-04-03 | ABFS-DELISTED | Stock | 26.63 | 26.88 | 26.42 | 26.421 | 153420.0 |
| 2003-04-03 | ABG | Stock | 7.8 | 7.85 | 7.71 | 7.72 | 17900.0 |
| 2003-04-03 | ABK-DELISTED | Stock | 53.72 | 53.95 | 53.06 | 53.55 | 725000.0 |
| 2003-04-03 | ABM | Stock | 13.67 | 14.03 | 13.67 | 13.71 | 147200.0 |
| 2003-04-03 | ABMD-DELISTED | Stock | 3.99 | 3.99 | 3.86 | 3.91 | 29800.0 |
| 2003-04-03 | ABP-DELISTED | Stock | 0.63 | 0.7 | 0.63 | 0.65 | 8100.0 |
| 2003-04-03 | ABT | Stock | 18.0817 | 18.0817 | 17.6777 | 17.6777 | 8574721.0 |
| 2003-04-03 | ABTL-DELISTED | Stock | 20.25 | 20.35 | 19.95 | 20.15 | 52400.0 |
| 2003-04-03 | ABV-DELISTED | Stock | 17.94 | 18.01 | 17.71 | 17.71 | 405600.0 |
| 2003-04-03 | ABVA-DELISTED | Stock | 13.4 | 13.6 | 13.38 | 13.6 | 18800.0 |
| 2003-04-03 | ABX-DELISTED | Stock | 14.9 | 14.99 | 14.86 | 14.97 | 1147300.0 |
| 2003-04-03 | ACAP-DELISTED | Stock | 21.87 | 21.87 | 21.75 | 21.87 | 14100.0 |
| 2003-04-03 | ACAS-DELISTED | Stock | 23.13 | 23.14 | 22.735 | 22.755 | 457112.0 |
| 2003-04-03 | ACAT-DELISTED | Stock | 16.2 | 17.0 | 16.2 | 16.639 | 42180.0 |
| 2003-04-03 | ACCL-DELISTED | Stock | 6.30702018737793 | 6.43735980987549 | 6.30702018737793 | 6.43735980987549 | 80000.0 |
| 2003-04-03 | ACE-DELISTED | Stock | 30.9 | 30.91 | 30.42 | 30.55 | 1055700.0 |
| 2003-04-03 | ACF-DELISTED | Stock | 3.75 | 4.25 | 3.74 | 4.1 | 4154400.0 |
| 2003-04-03 | ACG-DELISTED | Stock | 8.7 | 8.72 | 8.65 | 8.69 | 317000.0 |
| 2003-04-03 | ACGL | Stock | 3.8356 | 3.8589 | 3.78 | 3.8056 | 819000.0 |
| 2003-04-03 | ACGN-DELISTED | Stock | 850.0 | 929.3288 | 850.0 | 884.0 | 116400.0 |
| 2003-04-03 | ACH | Stock | 11.9333 | 12.2733 | 11.9267 | 12.0067 | 198000.0 |
| 2003-04-03 | ACH-DELISTED | Stock | 4.633 | 4.633 | 4.633 | 4.633 | 1200.0 |
| 2003-04-03 | ACLS | Stock | 20.88 | 20.88 | 19.84 | 20.08 | 80025.0 |
| 2003-04-03 | ACO-DELISTED | Stock | 5.89 | 5.95 | 5.81 | 5.81 | 20300.0 |
| 2003-04-03 | ACPW-DELISTED | Stock | 6.15 | 6.35 | 5.85 | 6.35 | 38155.0 |
| 2003-04-03 | ACS-DELISTED | Stock | 44.3 | 44.31 | 41.62 | 41.7 | 7749900.0 |
| 2003-04-03 | ACTA-DELISTED | Stock | 6.6 | 7.2 | 6.4 | 7.0 | 120700.0 |
| 2003-04-03 | ACTG | Stock | 1.39 | 1.39 | 1.24 | 1.24 | 52400.0 |
| 2003-04-03 | ACTI-DELISTED | Stock | 9.68 | 9.68 | 9.27 | 9.35 | 176100.0 |
| 2003-04-03 | ACTT-DELISTED | Stock | 1.63 | 1.74 | 1.63 | 1.71 | 23650.0 |
> showing 50 of 3,305 rows — these rows as CSV