PREVIEW / stock_daily / 2003-04-11
file: by_date/stock_daily/2003/2003-04-11.parquet size: 110 KB rows: 3,291 symbols: 2,018
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 |
|---|---|---|---|---|---|---|---|
| 2003-04-11 | AAPL | Stock | 0.2509 | 0.2579 | 0.2309 | 0.2357 | 1392708800.0 |
| 2003-04-11 | MSFT | Stock | 24.89 | 25.18 | 23.95 | 24.2 | 71565500.0 |
| 2003-04-11 | NVDA | Stock | 0.1129 | 0.1138 | 0.1093 | 0.1104 | 374184000.0 |
| 2003-04-11 | AMZN | Stock | 1.2925 | 1.312 | 1.271 | 1.2875 | 137980000.0 |
| 2003-04-11 | CL | Stock | 28.0 | 28.29 | 27.76 | 27.76 | 2046200.0 |
| 2003-04-11 | A | Stock | 10.3004 | 10.4077 | 9.8927 | 10.0072 | 2024444.0 |
| 2003-04-11 | AABA-DELISTED | Stock | 12.1750001907349 | 12.4650001525879 | 11.7749996185303 | 12.2150001525879 | 44018000.0 |
| 2003-04-11 | AAI-DELISTED | Stock | 7.09 | 7.1 | 7.02 | 7.02 | 138400.0 |
| 2003-04-11 | AAIC-DELISTED | Stock | 201.4 | 201.4 | 195.0 | 195.0 | 614100.0 |
| 2003-04-11 | AAME | Stock | 1.41 | 1.64 | 1.41 | 1.64 | 3000.0 |
| 2003-04-11 | AAON | Stock | 1.7593 | 1.7593 | 1.7277 | 1.7277 | 83531.0 |
| 2003-04-11 | AAP | Stock | 15.8 | 15.85 | 15.5567 | 15.7 | 690600.0 |
| 2003-04-11 | AAXN-DELISTED | Stock | 0.395833343267441 | 0.403333336114883 | 0.395833343267441 | 0.400000005960464 | 128400.0 |
| 2003-04-11 | ABAX-DELISTED | Stock | 3.76 | 3.86 | 3.76 | 3.845 | 3800.0 |
| 2003-04-11 | ABB-DELISTED | Stock | 2.85 | 2.94 | 2.83 | 2.89 | 56900.0 |
| 2003-04-11 | ABC-DELISTED | Stock | 12.96 | 13.14 | 12.96 | 13.01 | 3094000.0 |
| 2003-04-11 | ABCB | Stock | 11.388 | 11.3961 | 11.2016 | 11.2259 | 15792.0 |
| 2003-04-11 | ABCO-DELISTED | Stock | 18.15 | 18.25 | 18.035 | 18.055 | 55000.0 |
| 2003-04-11 | ABCW-DELISTED | Stock | 22.55 | 22.88 | 22.22 | 22.54 | 76350.0 |
| 2003-04-11 | ABE-DELISTED | Stock | 5.33 | 5.35 | 5.3 | 5.31 | 11400.0 |
| 2003-04-11 | ABFS-DELISTED | Stock | 26.679 | 27.11 | 26.6 | 26.6 | 93960.0 |
| 2003-04-11 | ABG | Stock | 8.02 | 8.2 | 8.0 | 8.03 | 45700.0 |
| 2003-04-11 | ABK-DELISTED | Stock | 53.1 | 53.6 | 52.45 | 52.55 | 272900.0 |
| 2003-04-11 | ABM | Stock | 13.31 | 13.56 | 13.25 | 13.36 | 78500.0 |
| 2003-04-11 | ABMD-DELISTED | Stock | 3.65 | 3.65 | 3.16 | 3.45 | 72300.0 |
| 2003-04-11 | ABP-DELISTED | Stock | 0.69 | 0.7 | 0.68 | 0.68 | 5700.0 |
| 2003-04-11 | ABT | Stock | 17.9246 | 18.2478 | 17.4578 | 17.561 | 8203370.0 |
| 2003-04-11 | ABTL-DELISTED | Stock | 19.5 | 20.1 | 19.5 | 19.75 | 42200.0 |
| 2003-04-11 | ABV-DELISTED | Stock | 17.15 | 17.41 | 17.13 | 17.36 | 246300.0 |
| 2003-04-11 | ABX-DELISTED | Stock | 15.22 | 15.33 | 15.03 | 15.24 | 1824700.0 |
| 2003-04-11 | ACAP-DELISTED | Stock | 22.64 | 23.23 | 22.47 | 22.5 | 40100.0 |
| 2003-04-11 | ACAS-DELISTED | Stock | 23.11 | 23.17 | 22.9 | 23.09 | 260852.0 |
| 2003-04-11 | ACAT-DELISTED | Stock | 16.1 | 16.33 | 15.9 | 15.93 | 10700.0 |
| 2003-04-11 | ACCL-DELISTED | Stock | 5.3899998664856 | 5.59000015258789 | 5.32200002670288 | 5.51800012588501 | 83800.0 |
| 2003-04-11 | ACE-DELISTED | Stock | 30.17 | 30.6 | 29.65 | 29.8 | 1408300.0 |
| 2003-04-11 | ACF-DELISTED | Stock | 3.72 | 3.79 | 3.53 | 3.56 | 1542200.0 |
| 2003-04-11 | ACG-DELISTED | Stock | 8.75 | 8.8 | 8.74 | 8.79 | 359400.0 |
| 2003-04-11 | ACGL | Stock | 3.7944 | 3.8489 | 3.7611 | 3.8244 | 446400.0 |
| 2003-04-11 | ACGN-DELISTED | Stock | 804.6712 | 872.6712 | 804.6712 | 816.0 | 51100.0 |
| 2003-04-11 | ACH | Stock | 11.2667 | 11.4667 | 11.1933 | 11.22 | 208650.0 |
| 2003-04-11 | ACH-DELISTED | Stock | 4.5225 | 4.5275 | 4.52 | 4.52 | 2400.0 |
| 2003-04-11 | ACLS | Stock | 18.8 | 19.08 | 18.28 | 18.36 | 117950.0 |
| 2003-04-11 | ACO-DELISTED | Stock | 5.98 | 6.04 | 5.9 | 5.94 | 19800.0 |
| 2003-04-11 | ACPW-DELISTED | Stock | 6.95 | 6.95 | 6.1 | 6.4 | 11720.0 |
| 2003-04-11 | ACS-DELISTED | Stock | 40.75 | 41.64 | 40.73 | 41.43 | 2113700.0 |
| 2003-04-11 | ACTA-DELISTED | Stock | 6.6 | 7.0 | 6.6 | 6.6 | 36500.0 |
| 2003-04-11 | ACTG | Stock | 1.18 | 1.18 | 1.08 | 1.15 | 32500.0 |
| 2003-04-11 | ACTI-DELISTED | Stock | 9.9 | 10.0 | 9.85 | 9.9 | 120900.0 |
| 2003-04-11 | ACTT-DELISTED | Stock | 2.08 | 2.29 | 2.05 | 2.15 | 88075.0 |
| 2003-04-11 | ACTU-DELISTED | Stock | 1.38 | 1.43 | 1.27 | 1.37 | 208500.0 |
> showing 50 of 3,291 rows — these rows as CSV