PREVIEW / stock_daily / 2003-04-24
file: by_date/stock_daily/2003/2003-04-24.parquet size: 111 KB rows: 3,314 symbols: 2,039
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 |
|---|---|---|---|---|---|---|---|
| 2003-04-24 | AAPL | Stock | 0.2414 | 0.243 | 0.2321 | 0.24 | 325108000.0 |
| 2003-04-24 | MSFT | Stock | 25.48 | 25.72 | 25.32 | 25.49 | 51703600.0 |
| 2003-04-24 | NVDA | Stock | 0.1209 | 0.1209 | 0.1157 | 0.1172 | 660912000.0 |
| 2003-04-24 | AMZN | Stock | 1.27 | 1.336 | 1.2385 | 1.256 | 352066000.0 |
| 2003-04-24 | CL | Stock | 28.66 | 28.75 | 28.55 | 28.6 | 3776600.0 |
| 2003-04-24 | A | Stock | 11.495 | 11.5737 | 11.2804 | 11.3734 | 2477675.0 |
| 2003-04-24 | AABA-DELISTED | Stock | 12.5950002670288 | 12.8500003814697 | 12.5349998474121 | 12.7250003814697 | 18209600.0 |
| 2003-04-24 | AAI-DELISTED | Stock | 7.74 | 7.74 | 7.56 | 7.56 | 579000.0 |
| 2003-04-24 | AAIC-DELISTED | Stock | 218.8 | 221.0 | 216.8 | 219.6 | 850800.0 |
| 2003-04-24 | AAON | Stock | 1.8107 | 1.87 | 1.8107 | 1.8173 | 123778.0 |
| 2003-04-24 | AAP | Stock | 16.7167 | 16.7833 | 16.6167 | 16.72 | 663900.0 |
| 2003-04-24 | AAXN-DELISTED | Stock | 0.491666674613953 | 0.508333325386047 | 0.491666674613953 | 0.504166662693024 | 198000.0 |
| 2003-04-24 | ABAX-DELISTED | Stock | 3.85 | 4.45 | 3.85 | 4.25 | 52200.0 |
| 2003-04-24 | ABB-DELISTED | Stock | 3.1 | 3.1 | 2.99 | 3.03 | 153200.0 |
| 2003-04-24 | ABC-DELISTED | Stock | 12.6 | 13.41 | 12.6 | 13.28 | 10068400.0 |
| 2003-04-24 | ABCB | Stock | 11.2178 | 11.2259 | 11.1449 | 11.2016 | 8143.0 |
| 2003-04-24 | ABCO-DELISTED | Stock | 17.905 | 18.27 | 17.06 | 17.46 | 159600.0 |
| 2003-04-24 | ABCW-DELISTED | Stock | 23.9 | 23.91 | 23.05 | 23.33 | 49280.0 |
| 2003-04-24 | ABE-DELISTED | Stock | 5.52 | 5.52 | 5.49 | 5.49 | 2400.0 |
| 2003-04-24 | ABFS-DELISTED | Stock | 25.16 | 25.7 | 24.88 | 25.6 | 228270.0 |
| 2003-04-24 | ABG | Stock | 8.45 | 8.45 | 8.25 | 8.32 | 5700.0 |
| 2003-04-24 | ABK-DELISTED | Stock | 58.01 | 58.01 | 56.6 | 56.89 | 422700.0 |
| 2003-04-24 | ABM | Stock | 13.26 | 13.4 | 13.12 | 13.2 | 53000.0 |
| 2003-04-24 | ABMD-DELISTED | Stock | 3.49 | 3.49 | 3.35 | 3.38 | 23785.0 |
| 2003-04-24 | ABP-DELISTED | Stock | 0.65 | 0.66 | 0.64 | 0.65 | 63200.0 |
| 2003-04-24 | ABT | Stock | 17.8663 | 18.0323 | 17.772 | 17.9201 | 8208494.0 |
| 2003-04-24 | ABTL-DELISTED | Stock | 22.25 | 22.7 | 20.75 | 21.5 | 47100.0 |
| 2003-04-24 | ABV-DELISTED | Stock | 18.65 | 18.85 | 18.57 | 18.69 | 759900.0 |
| 2003-04-24 | ABVA-DELISTED | Stock | 15.5 | 15.75 | 15.5 | 15.5 | 6500.0 |
| 2003-04-24 | ABX-DELISTED | Stock | 15.26 | 15.55 | 15.07 | 15.09 | 3209600.0 |
| 2003-04-24 | ACAP-DELISTED | Stock | 22.79 | 22.8 | 22.71 | 22.8 | 8800.0 |
| 2003-04-24 | ACAS-DELISTED | Stock | 23.53 | 23.78 | 23.2 | 23.6 | 414616.0 |
| 2003-04-24 | ACAT-DELISTED | Stock | 17.45 | 17.6 | 17.2 | 17.27 | 19600.0 |
| 2003-04-24 | ACCL-DELISTED | Stock | 6.48081016540527 | 6.62562990188599 | 6.37943983078003 | 6.62562990188599 | 111300.0 |
| 2003-04-24 | ACE-DELISTED | Stock | 34.57 | 34.58 | 33.54 | 33.63 | 1465400.0 |
| 2003-04-24 | ACF-DELISTED | Stock | 5.7 | 6.45 | 5.7 | 6.37 | 12037200.0 |
| 2003-04-24 | ACG-DELISTED | Stock | 8.89 | 8.91 | 8.86 | 8.87 | 429800.0 |
| 2003-04-24 | ACGL | Stock | 3.9444 | 3.9444 | 3.8333 | 3.8567 | 909000.0 |
| 2003-04-24 | ACGN-DELISTED | Stock | 986.0 | 986.0 | 861.3288 | 952.0 | 216900.0 |
| 2003-04-24 | ACH | Stock | 12.2667 | 12.5533 | 12.1067 | 12.32 | 368850.0 |
| 2003-04-24 | ACLS | Stock | 22.68 | 23.04 | 22.08 | 22.68 | 125975.0 |
| 2003-04-24 | ACO-DELISTED | Stock | 5.98 | 6.05 | 5.95 | 6.0 | 80600.0 |
| 2003-04-24 | ACPW-DELISTED | Stock | 7.25 | 7.25 | 5.75 | 5.9 | 36140.0 |
| 2003-04-24 | ACS-DELISTED | Stock | 49.9 | 49.93 | 49.3 | 49.69 | 1399200.0 |
| 2003-04-24 | ACTA-DELISTED | Stock | 7.0 | 7.4 | 6.8 | 7.0 | 58600.0 |
| 2003-04-24 | ACTG | Stock | 1.13 | 1.15 | 1.09 | 1.14 | 200700.0 |
| 2003-04-24 | ACTI-DELISTED | Stock | 10.48 | 10.49 | 10.03 | 10.2 | 136000.0 |
| 2003-04-24 | ACTT-DELISTED | Stock | 2.25 | 2.25 | 2.12 | 2.15 | 41187.0 |
| 2003-04-24 | ACTU-DELISTED | Stock | 1.72 | 1.78 | 1.7 | 1.72 | 296510.0 |
| 2003-04-24 | ACXM-DELISTED | Stock | 13.7 | 13.92 | 13.67 | 13.75 | 430659.0 |
> showing 50 of 3,314 rows — these rows as CSV