PREVIEW / stock_daily / 2003-04-08
file: by_date/stock_daily/2003/2003-04-08.parquet size: 111 KB rows: 3,306 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 |
|---|---|---|---|---|---|---|---|
| 2003-04-08 | AAPL | Stock | 0.2591 | 0.2616 | 0.2564 | 0.258 | 128934400.0 |
| 2003-04-08 | MSFT | Stock | 25.31 | 25.83 | 25.2 | 25.58 | 54132100.0 |
| 2003-04-08 | NVDA | Stock | 0.1137 | 0.1143 | 0.1109 | 0.1117 | 475032000.0 |
| 2003-04-08 | AMZN | Stock | 1.3395 | 1.34 | 1.3225 | 1.326 | 108072000.0 |
| 2003-04-08 | CL | Stock | 27.4 | 27.75 | 27.375 | 27.58 | 2250600.0 |
| 2003-04-08 | A | Stock | 10.2146 | 10.3934 | 10.1001 | 10.2432 | 1828444.0 |
| 2003-04-08 | AABA-DELISTED | Stock | 12.0900001525879 | 12.1149997711182 | 11.8199996948242 | 11.9049997329712 | 25371000.0 |
| 2003-04-08 | AAI-DELISTED | Stock | 7.41 | 7.41 | 7.02 | 7.15 | 407800.0 |
| 2003-04-08 | AAIC-DELISTED | Stock | 195.8 | 202.0 | 192.2 | 201.0 | 790500.0 |
| 2003-04-08 | AAME | Stock | 1.33 | 1.55 | 1.33 | 1.55 | 500.0 |
| 2003-04-08 | AAON | Stock | 1.7725 | 1.7725 | 1.7488 | 1.7633 | 38728.0 |
| 2003-04-08 | AAP | Stock | 16.17 | 16.2667 | 15.97 | 16.0 | 978600.0 |
| 2003-04-08 | AAXN-DELISTED | Stock | 0.375833332538605 | 0.390833348035812 | 0.375833332538605 | 0.383333325386047 | 79200.0 |
| 2003-04-08 | ABAX-DELISTED | Stock | 3.7 | 3.7 | 3.6 | 3.66 | 5500.0 |
| 2003-04-08 | ABB-DELISTED | Stock | 2.74 | 2.79 | 2.71 | 2.75 | 61400.0 |
| 2003-04-08 | ABC-DELISTED | Stock | 13.42 | 13.42 | 13.1 | 13.17 | 5835600.0 |
| 2003-04-08 | ABCB | Stock | 11.1854 | 11.2016 | 11.0881 | 11.1692 | 4688.0 |
| 2003-04-08 | ABCO-DELISTED | Stock | 18.58 | 18.665 | 17.805 | 18.095 | 134000.0 |
| 2003-04-08 | ABCW-DELISTED | Stock | 22.66 | 23.0 | 22.31 | 22.94 | 216060.0 |
| 2003-04-08 | ABE-DELISTED | Stock | 5.52 | 5.55 | 5.49 | 5.55 | 5300.0 |
| 2003-04-08 | ABFS-DELISTED | Stock | 27.41 | 27.41 | 26.37 | 26.42 | 148629.0 |
| 2003-04-08 | ABG | Stock | 7.92 | 8.12 | 7.88 | 7.99 | 13900.0 |
| 2003-04-08 | ABK-DELISTED | Stock | 53.85 | 54.08 | 53.25 | 53.36 | 591600.0 |
| 2003-04-08 | ABM | Stock | 13.21 | 13.58 | 13.21 | 13.38 | 104800.0 |
| 2003-04-08 | ABMD-DELISTED | Stock | 3.78 | 3.8 | 3.71 | 3.73 | 20800.0 |
| 2003-04-08 | ABP-DELISTED | Stock | 0.67 | 0.7 | 0.67 | 0.7 | 12300.0 |
| 2003-04-08 | ABT | Stock | 18.0907 | 18.158 | 17.8303 | 17.9246 | 6954765.0 |
| 2003-04-08 | ABTL-DELISTED | Stock | 18.95 | 19.45 | 17.4 | 19.45 | 31800.0 |
| 2003-04-08 | ABV-DELISTED | Stock | 17.9 | 17.9 | 17.21 | 17.32 | 693900.0 |
| 2003-04-08 | ABVA-DELISTED | Stock | 13.75 | 13.86 | 13.75 | 13.86 | 1600.0 |
| 2003-04-08 | ABX-DELISTED | Stock | 15.0 | 15.2 | 14.97 | 15.16 | 1227100.0 |
| 2003-04-08 | ACAP-DELISTED | Stock | 22.51 | 22.95 | 22.48 | 22.9 | 15700.0 |
| 2003-04-08 | ACAS-DELISTED | Stock | 23.01 | 23.3 | 22.86 | 23.13 | 499175.0 |
| 2003-04-08 | ACAT-DELISTED | Stock | 16.92 | 17.45 | 16.65 | 16.72 | 23900.0 |
| 2003-04-08 | ACCL-DELISTED | Stock | 6.01013994216919 | 6.06806993484497 | 6.01013994216919 | 6.06806993484497 | 115700.0 |
| 2003-04-08 | ACE-DELISTED | Stock | 31.14 | 31.25 | 30.74 | 30.83 | 1612400.0 |
| 2003-04-08 | ACF-DELISTED | Stock | 3.87 | 3.88 | 3.42 | 3.67 | 3315900.0 |
| 2003-04-08 | ACG-DELISTED | Stock | 8.64 | 8.71 | 8.64 | 8.7 | 354500.0 |
| 2003-04-08 | ACGL | Stock | 3.7167 | 3.7722 | 3.69 | 3.7722 | 1153800.0 |
| 2003-04-08 | ACGN-DELISTED | Stock | 816.0 | 850.0 | 816.0 | 827.3288 | 4400.0 |
| 2003-04-08 | ACH | Stock | 11.5667 | 11.66 | 11.3333 | 11.46 | 226500.0 |
| 2003-04-08 | ACH-DELISTED | Stock | 4.625 | 4.625 | 4.625 | 4.625 | 1200.0 |
| 2003-04-08 | ACLS | Stock | 19.36 | 19.6 | 18.16 | 18.64 | 142100.0 |
| 2003-04-08 | ACO-DELISTED | Stock | 5.96 | 6.04 | 5.92 | 5.99 | 20300.0 |
| 2003-04-08 | ACPW-DELISTED | Stock | 6.2751 | 6.4245 | 5.9763 | 6.3249 | 13541.0 |
| 2003-04-08 | ACS-DELISTED | Stock | 41.95 | 42.3 | 41.1 | 41.2 | 1617300.0 |
| 2003-04-08 | ACTA-DELISTED | Stock | 7.4 | 7.6 | 6.4 | 6.8 | 82800.0 |
| 2003-04-08 | ACTG | Stock | 1.19 | 1.24 | 1.13 | 1.18 | 36700.0 |
| 2003-04-08 | ACTI-DELISTED | Stock | 9.5 | 9.84 | 9.5 | 9.68 | 125630.0 |
| 2003-04-08 | ACTT-DELISTED | Stock | 1.7 | 1.79 | 1.7 | 1.75 | 32200.0 |
> showing 50 of 3,306 rows — these rows as CSV