PREVIEW / stock_daily / 2003-04-25
file: by_date/stock_daily/2003/2003-04-25.parquet size: 112 KB rows: 3,323 symbols: 2,041
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 |
|---|---|---|---|---|---|---|---|
| 2003-04-25 | AAPL | Stock | 0.2404 | 0.2425 | 0.2363 | 0.2384 | 205318400.0 |
| 2003-04-25 | MSFT | Stock | 25.33 | 25.64 | 25.17 | 25.22 | 53657400.0 |
| 2003-04-25 | NVDA | Stock | 0.1166 | 0.1186 | 0.1118 | 0.1129 | 884652000.0 |
| 2003-04-25 | AMZN | Stock | 1.4 | 1.45 | 1.391 | 1.4485 | 799448000.0 |
| 2003-04-25 | CL | Stock | 28.575 | 28.615 | 28.24 | 28.34 | 2989200.0 |
| 2003-04-25 | A | Stock | 11.3734 | 11.3805 | 11.0515 | 11.1731 | 3891053.0 |
| 2003-04-25 | AABA-DELISTED | Stock | 12.8999996185303 | 12.914999961853 | 12.4200000762939 | 12.4799995422363 | 23921800.0 |
| 2003-04-25 | AAI-DELISTED | Stock | 7.5 | 7.55 | 7.36 | 7.41 | 447200.0 |
| 2003-04-25 | AAIC-DELISTED | Stock | 219.8 | 221.8 | 217.8 | 221.0 | 801300.0 |
| 2003-04-25 | AAON | Stock | 1.8384 | 1.8502 | 1.8133 | 1.8489 | 46322.0 |
| 2003-04-25 | AAP | Stock | 16.6367 | 16.73 | 16.5567 | 16.65 | 560700.0 |
| 2003-04-25 | AAXN-DELISTED | Stock | 0.508333325386047 | 0.537500023841858 | 0.504166662693024 | 0.537500023841858 | 531600.0 |
| 2003-04-25 | ABAX-DELISTED | Stock | 4.39 | 4.45 | 4.2 | 4.25 | 76154.0 |
| 2003-04-25 | ABB-DELISTED | Stock | 3.02 | 3.05 | 2.98 | 3.01 | 57500.0 |
| 2003-04-25 | ABC-DELISTED | Stock | 13.4 | 13.71 | 13.35 | 13.5 | 7399200.0 |
| 2003-04-25 | ABCB | Stock | 11.1935 | 11.1935 | 11.1854 | 11.1854 | 8390.0 |
| 2003-04-25 | ABCO-DELISTED | Stock | 17.455 | 17.455 | 17.055 | 17.155 | 42232.0 |
| 2003-04-25 | ABCW-DELISTED | Stock | 23.05 | 23.22 | 22.51 | 22.51 | 116030.0 |
| 2003-04-25 | ABE-DELISTED | Stock | 5.47 | 5.62 | 5.47 | 5.47 | 7400.0 |
| 2003-04-25 | ABFS-DELISTED | Stock | 25.51 | 25.66 | 25.25 | 25.4 | 110295.0 |
| 2003-04-25 | ABG | Stock | 8.33 | 8.42 | 8.2 | 8.41 | 14700.0 |
| 2003-04-25 | ABK-DELISTED | Stock | 56.86 | 56.98 | 55.8 | 55.95 | 349000.0 |
| 2003-04-25 | ABM | Stock | 13.13 | 13.3 | 13.03 | 13.08 | 97100.0 |
| 2003-04-25 | ABMD-DELISTED | Stock | 3.34 | 3.48 | 3.27 | 3.32 | 55200.0 |
| 2003-04-25 | ABP-DELISTED | Stock | 0.65 | 0.65 | 0.64 | 0.64 | 33600.0 |
| 2003-04-25 | ABT | Stock | 17.9919 | 18.0548 | 17.6912 | 17.7271 | 6788804.0 |
| 2003-04-25 | ABTL-DELISTED | Stock | 21.75 | 22.4 | 18.25 | 20.0 | 122300.0 |
| 2003-04-25 | ABV-DELISTED | Stock | 18.6 | 19.18 | 18.6 | 18.99 | 747600.0 |
| 2003-04-25 | ABVA-DELISTED | Stock | 15.6 | 15.6 | 15.0 | 15.14 | 1700.0 |
| 2003-04-25 | ABX-DELISTED | Stock | 15.07 | 15.29 | 15.02 | 15.04 | 1354387.0 |
| 2003-04-25 | ACAP-DELISTED | Stock | 22.65 | 22.8 | 22.65 | 22.8 | 9600.0 |
| 2003-04-25 | ACAS-DELISTED | Stock | 23.68 | 23.8 | 23.51 | 23.69 | 373754.0 |
| 2003-04-25 | ACAT-DELISTED | Stock | 17.0 | 17.44 | 17.0 | 17.09 | 14400.0 |
| 2003-04-25 | ACCL-DELISTED | Stock | 6.32150983810425 | 6.5170202255249 | 6.32150983810425 | 6.5170202255249 | 74100.0 |
| 2003-04-25 | ACE-DELISTED | Stock | 33.75 | 34.1 | 32.64 | 32.72 | 1255000.0 |
| 2003-04-25 | ACF-DELISTED | Stock | 6.36 | 6.45 | 5.9 | 6.36 | 4230700.0 |
| 2003-04-25 | ACG-DELISTED | Stock | 8.9 | 8.97 | 8.87 | 8.89 | 594000.0 |
| 2003-04-25 | ACGL | Stock | 3.8489 | 3.8822 | 3.8167 | 3.84 | 790200.0 |
| 2003-04-25 | ACGN-DELISTED | Stock | 963.3288 | 997.3288 | 929.3288 | 929.3288 | 12500.0 |
| 2003-04-25 | ACH | Stock | 12.3267 | 12.3867 | 11.9933 | 12.0 | 285450.0 |
| 2003-04-25 | ACH-DELISTED | Stock | 4.0942 | 4.0942 | 4.0693 | 4.0693 | 11217.0 |
| 2003-04-25 | ACLS | Stock | 22.88 | 22.88 | 20.92 | 21.16 | 165875.0 |
| 2003-04-25 | ACO-DELISTED | Stock | 6.0 | 6.08 | 5.95 | 5.98 | 77000.0 |
| 2003-04-25 | ACPW-DELISTED | Stock | 6.0 | 6.05 | 5.25 | 5.9 | 31730.0 |
| 2003-04-25 | ACS-DELISTED | Stock | 49.3 | 49.7 | 48.14 | 48.31 | 999800.0 |
| 2003-04-25 | ACTA-DELISTED | Stock | 7.0 | 7.4 | 6.6 | 7.0 | 52900.0 |
| 2003-04-25 | ACTG | Stock | 1.15 | 1.24 | 1.05 | 1.11 | 56500.0 |
| 2003-04-25 | ACTI-DELISTED | Stock | 10.36 | 10.49 | 9.5 | 9.685 | 477750.0 |
| 2003-04-25 | ACTT-DELISTED | Stock | 2.2 | 2.2 | 2.1 | 2.1 | 23100.0 |
| 2003-04-25 | ACTU-DELISTED | Stock | 1.73 | 1.73 | 1.61 | 1.67 | 171440.0 |
> showing 50 of 3,323 rows — these rows as CSV