PREVIEW / stock_daily / 2003-04-10
file: by_date/stock_daily/2003/2003-04-10.parquet size: 110 KB rows: 3,277 symbols: 2,017
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 |
|---|---|---|---|---|---|---|---|
| 2003-04-10 | AAPL | Stock | 0.2536 | 0.257 | 0.2536 | 0.2566 | 107100000.0 |
| 2003-04-10 | MSFT | Stock | 24.71 | 24.79 | 24.28 | 24.59 | 51608900.0 |
| 2003-04-10 | NVDA | Stock | 0.1126 | 0.1127 | 0.1106 | 0.1117 | 364104000.0 |
| 2003-04-10 | AMZN | Stock | 1.2715 | 1.297 | 1.239 | 1.2835 | 186224000.0 |
| 2003-04-10 | CL | Stock | 27.775 | 27.975 | 27.525 | 27.84 | 3746000.0 |
| 2003-04-10 | A | Stock | 9.8355 | 10.1144 | 9.814 | 10.0715 | 2292161.0 |
| 2003-04-10 | AABA-DELISTED | Stock | 11.8599996566772 | 12.1850004196167 | 11.5649995803833 | 12.1350002288818 | 72957000.0 |
| 2003-04-10 | AAI-DELISTED | Stock | 7.05 | 7.15 | 7.0 | 7.06 | 360500.0 |
| 2003-04-10 | AAIC-DELISTED | Stock | 201.4 | 201.8 | 198.0 | 201.4 | 893900.0 |
| 2003-04-10 | AAME | Stock | 1.6 | 1.6 | 1.6 | 1.6 | 2300.0 |
| 2003-04-10 | AAON | Stock | 1.758 | 1.758 | 1.733 | 1.733 | 34172.0 |
| 2003-04-10 | AAP | Stock | 15.51 | 15.76 | 15.3667 | 15.7433 | 1338300.0 |
| 2003-04-10 | AAXN-DELISTED | Stock | 0.393333345651627 | 0.395833343267441 | 0.391666680574417 | 0.393333345651627 | 72000.0 |
| 2003-04-10 | ABAX-DELISTED | Stock | 3.74 | 3.87 | 3.64 | 3.77 | 24600.0 |
| 2003-04-10 | ABB-DELISTED | Stock | 2.85 | 2.9 | 2.82 | 2.84 | 37300.0 |
| 2003-04-10 | ABC-DELISTED | Stock | 12.82 | 13.0 | 12.72 | 12.95 | 2987600.0 |
| 2003-04-10 | ABCB | Stock | 11.2502 | 11.3556 | 11.1854 | 11.2259 | 10486.0 |
| 2003-04-10 | ABCO-DELISTED | Stock | 17.95 | 18.27 | 17.675 | 18.125 | 240800.0 |
| 2003-04-10 | ABCW-DELISTED | Stock | 22.88 | 23.0 | 22.68 | 22.81 | 52500.0 |
| 2003-04-10 | ABE-DELISTED | Stock | 5.34 | 5.36 | 5.34 | 5.35 | 13100.0 |
| 2003-04-10 | ABFS-DELISTED | Stock | 26.58 | 26.82 | 26.27 | 26.58 | 152934.0 |
| 2003-04-10 | ABG | Stock | 8.01 | 8.03 | 8.0 | 8.01 | 6300.0 |
| 2003-04-10 | ABK-DELISTED | Stock | 53.07 | 53.07 | 51.91 | 52.57 | 669500.0 |
| 2003-04-10 | ABM | Stock | 13.3 | 13.48 | 13.25 | 13.41 | 73300.0 |
| 2003-04-10 | ABMD-DELISTED | Stock | 3.59 | 3.67 | 3.55 | 3.55 | 17900.0 |
| 2003-04-10 | ABP-DELISTED | Stock | 0.69 | 0.69 | 0.69 | 0.69 | 1600.0 |
| 2003-04-10 | ABT | Stock | 18.0548 | 18.0548 | 17.8887 | 18.0054 | 6431041.0 |
| 2003-04-10 | ABTL-DELISTED | Stock | 19.65 | 20.0 | 19.5 | 20.0 | 41500.0 |
| 2003-04-10 | ABV-DELISTED | Stock | 17.38 | 17.47 | 17.15 | 17.2 | 338100.0 |
| 2003-04-10 | ABX-DELISTED | Stock | 15.23 | 15.39 | 15.21 | 15.35 | 1439600.0 |
| 2003-04-10 | ACAP-DELISTED | Stock | 22.79 | 22.79 | 22.36 | 22.61 | 7900.0 |
| 2003-04-10 | ACAS-DELISTED | Stock | 23.02 | 23.08 | 22.91 | 22.97 | 335641.0 |
| 2003-04-10 | ACAT-DELISTED | Stock | 16.49 | 16.49 | 16.01 | 16.16 | 8500.0 |
| 2003-04-10 | ACCL-DELISTED | Stock | 5.78000020980835 | 5.89400005340576 | 5.40199995040894 | 5.46700000762939 | 97800.0 |
| 2003-04-10 | ACE-DELISTED | Stock | 30.6 | 30.74 | 30.01 | 30.05 | 1095900.0 |
| 2003-04-10 | ACF-DELISTED | Stock | 3.79 | 3.88 | 3.59 | 3.63 | 1981800.0 |
| 2003-04-10 | ACG-DELISTED | Stock | 8.74 | 8.78 | 8.69 | 8.75 | 392000.0 |
| 2003-04-10 | ACGL | Stock | 3.8022 | 3.8156 | 3.7456 | 3.8156 | 390600.0 |
| 2003-04-10 | ACGN-DELISTED | Stock | 804.6712 | 838.6712 | 804.6712 | 838.6712 | 5900.0 |
| 2003-04-10 | ACH | Stock | 11.1333 | 11.3733 | 11.0133 | 11.1933 | 262050.0 |
| 2003-04-10 | ACH-DELISTED | Stock | 4.52 | 4.525 | 4.5125 | 4.515 | 1600.0 |
| 2003-04-10 | ACLS | Stock | 18.72 | 18.8 | 18.48 | 18.56 | 142925.0 |
| 2003-04-10 | ACO-DELISTED | Stock | 5.92 | 5.98 | 5.9 | 5.93 | 14900.0 |
| 2003-04-10 | ACPW-DELISTED | Stock | 6.5 | 6.95 | 6.3 | 6.4 | 12608.0 |
| 2003-04-10 | ACS-DELISTED | Stock | 41.25 | 41.25 | 40.01 | 40.62 | 2288500.0 |
| 2003-04-10 | ACTA-DELISTED | Stock | 6.8 | 6.8 | 6.4 | 6.4 | 46600.0 |
| 2003-04-10 | ACTG | Stock | 1.12 | 1.18 | 1.12 | 1.14 | 113400.0 |
| 2003-04-10 | ACTI-DELISTED | Stock | 9.72 | 9.94 | 9.7 | 9.87 | 273400.0 |
| 2003-04-10 | ACTT-DELISTED | Stock | 1.94 | 2.15 | 1.93 | 2.01 | 39000.0 |
| 2003-04-10 | ACTU-DELISTED | Stock | 1.42 | 1.43 | 1.32 | 1.41 | 190900.0 |
> showing 50 of 3,277 rows — these rows as CSV