PREVIEW / stock_daily / 2003-04-16
file: by_date/stock_daily/2003/2003-04-16.parquet size: 111 KB rows: 3,312 symbols: 2,033
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 |
|---|---|---|---|---|---|---|---|
| 2003-04-16 | AAPL | Stock | 0.232 | 0.2441 | 0.2307 | 0.2364 | 1016176000.0 |
| 2003-04-16 | MSFT | Stock | 25.6 | 25.74 | 24.6 | 24.92 | 86178700.0 |
| 2003-04-16 | NVDA | Stock | 0.1143 | 0.1146 | 0.1108 | 0.1117 | 671988000.0 |
| 2003-04-16 | AMZN | Stock | 1.265 | 1.275 | 1.2065 | 1.219 | 185890000.0 |
| 2003-04-16 | CL | Stock | 28.5 | 28.6 | 28.005 | 28.175 | 4675000.0 |
| 2003-04-16 | A | Stock | 10.3362 | 10.6581 | 10.2861 | 10.4435 | 2481730.0 |
| 2003-04-16 | AABA-DELISTED | Stock | 12.5050001144409 | 12.625 | 12.2349996566772 | 12.335000038147 | 27588600.0 |
| 2003-04-16 | AAI-DELISTED | Stock | 7.1 | 7.25 | 7.04 | 7.1 | 222300.0 |
| 2003-04-16 | AAIC-DELISTED | Stock | 200.8 | 202.0 | 196.4 | 200.2 | 493400.0 |
| 2003-04-16 | AAON | Stock | 1.6395 | 1.683 | 1.6382 | 1.6658 | 257428.0 |
| 2003-04-16 | AAP | Stock | 16.0 | 16.0833 | 15.4933 | 15.6133 | 752400.0 |
| 2003-04-16 | AAXN-DELISTED | Stock | 0.421666651964188 | 0.456666678190231 | 0.419999986886978 | 0.449999988079071 | 590400.0 |
| 2003-04-16 | ABAX-DELISTED | Stock | 3.9 | 3.9 | 3.85 | 3.9 | 15455.0 |
| 2003-04-16 | ABB-DELISTED | Stock | 2.91 | 2.92 | 2.8 | 2.84 | 94700.0 |
| 2003-04-16 | ABC-DELISTED | Stock | 13.29 | 13.4 | 12.98 | 13.02 | 7666000.0 |
| 2003-04-16 | ABCB | Stock | 11.1124 | 11.1854 | 11.0881 | 11.0881 | 10980.0 |
| 2003-04-16 | ABCO-DELISTED | Stock | 18.025 | 18.235 | 18.0 | 18.055 | 51200.0 |
| 2003-04-16 | ABCW-DELISTED | Stock | 22.96 | 23.18 | 22.62 | 22.67 | 27390.0 |
| 2003-04-16 | ABE-DELISTED | Stock | 5.5 | 5.61 | 5.45 | 5.45 | 9700.0 |
| 2003-04-16 | ABFS-DELISTED | Stock | 28.89 | 28.95 | 28.35 | 28.67 | 194400.0 |
| 2003-04-16 | ABG | Stock | 8.22 | 8.24 | 8.18 | 8.18 | 15500.0 |
| 2003-04-16 | ABK-DELISTED | Stock | 55.0 | 55.15 | 54.16 | 54.38 | 637000.0 |
| 2003-04-16 | ABM | Stock | 13.4 | 13.55 | 13.25 | 13.26 | 76300.0 |
| 2003-04-16 | ABMD-DELISTED | Stock | 3.4 | 3.41 | 3.31 | 3.35 | 48800.0 |
| 2003-04-16 | ABP-DELISTED | Stock | 0.79 | 0.8 | 0.72 | 0.73 | 25700.0 |
| 2003-04-16 | ABT | Stock | 17.8707 | 17.8842 | 17.2647 | 17.3635 | 5549777.0 |
| 2003-04-16 | ABTL-DELISTED | Stock | 19.55 | 19.75 | 19.0 | 19.65 | 33100.0 |
| 2003-04-16 | ABV-DELISTED | Stock | 17.75 | 17.8 | 17.5 | 17.65 | 2080400.0 |
| 2003-04-16 | ABVA-DELISTED | Stock | 14.0 | 14.0 | 13.78 | 14.0 | 800.0 |
| 2003-04-16 | ABX-DELISTED | Stock | 15.3 | 15.54 | 15.2 | 15.38 | 2275000.0 |
| 2003-04-16 | ACAP-DELISTED | Stock | 22.24 | 22.26 | 21.68 | 21.86 | 10300.0 |
| 2003-04-16 | ACAS-DELISTED | Stock | 23.54 | 23.95 | 23.5 | 23.7 | 580850.0 |
| 2003-04-16 | ACAT-DELISTED | Stock | 16.65 | 16.85 | 16.2 | 16.5 | 25500.0 |
| 2003-04-16 | ACCL-DELISTED | Stock | 5.57000017166138 | 5.64799976348877 | 5.43100023269653 | 5.48899984359741 | 162700.0 |
| 2003-04-16 | ACE-DELISTED | Stock | 31.4 | 31.5 | 30.67 | 30.69 | 1072500.0 |
| 2003-04-16 | ACF-DELISTED | Stock | 3.94 | 4.4 | 3.86 | 4.39 | 2994300.0 |
| 2003-04-16 | ACG-DELISTED | Stock | 8.84 | 8.85 | 8.78 | 8.83 | 418200.0 |
| 2003-04-16 | ACGL | Stock | 3.7778 | 3.91 | 3.7778 | 3.8656 | 1211400.0 |
| 2003-04-16 | ACGN-DELISTED | Stock | 861.3288 | 929.3288 | 850.0 | 929.3288 | 72800.0 |
| 2003-04-16 | ACH | Stock | 11.2667 | 11.3 | 11.0133 | 11.06 | 151050.0 |
| 2003-04-16 | ACH-DELISTED | Stock | 4.375 | 4.375 | 4.375 | 4.375 | 400.0 |
| 2003-04-16 | ACLS | Stock | 19.24 | 20.4 | 19.2 | 19.72 | 287250.0 |
| 2003-04-16 | ACO-DELISTED | Stock | 6.03 | 6.03 | 5.9 | 5.9 | 31800.0 |
| 2003-04-16 | ACPW-DELISTED | Stock | 6.5 | 6.7 | 6.05 | 6.4 | 16040.0 |
| 2003-04-16 | ACS-DELISTED | Stock | 45.3 | 45.3 | 44.7 | 44.89 | 2683400.0 |
| 2003-04-16 | ACTA-DELISTED | Stock | 6.6 | 7.0 | 6.4 | 6.6 | 70000.0 |
| 2003-04-16 | ACTG | Stock | 1.15 | 1.17 | 1.08 | 1.13 | 50000.0 |
| 2003-04-16 | ACTI-DELISTED | Stock | 10.46 | 10.69 | 10.3 | 10.59 | 142375.0 |
| 2003-04-16 | ACTT-DELISTED | Stock | 1.9 | 2.0 | 1.88 | 1.91 | 83300.0 |
| 2003-04-16 | ACTU-DELISTED | Stock | 1.39 | 1.45 | 1.38 | 1.43 | 204082.0 |
> showing 50 of 3,312 rows — these rows as CSV