PREVIEW / stock_daily / 2003-04-28
file: by_date/stock_daily/2003/2003-04-28.parquet size: 112 KB rows: 3,344 symbols: 2,061
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 |
|---|---|---|---|---|---|---|---|
| 2003-04-28 | AAPL | Stock | 0.2407 | 0.2493 | 0.2398 | 0.2475 | 636798400.0 |
| 2003-04-28 | MSFT | Stock | 25.39 | 25.94 | 25.32 | 25.74 | 56287600.0 |
| 2003-04-28 | NVDA | Stock | 0.1142 | 0.1184 | 0.1129 | 0.1163 | 674988000.0 |
| 2003-04-28 | AMZN | Stock | 1.432 | 1.4595 | 1.43 | 1.4555 | 316020000.0 |
| 2003-04-28 | CL | Stock | 28.36 | 28.83 | 28.28 | 28.705 | 2449800.0 |
| 2003-04-28 | A | Stock | 11.0944 | 11.4521 | 11.0443 | 11.4521 | 2105947.0 |
| 2003-04-28 | AABA-DELISTED | Stock | 12.6000003814697 | 12.7150001525879 | 12.2749996185303 | 12.6450004577637 | 19463400.0 |
| 2003-04-28 | AAI-DELISTED | Stock | 7.45 | 7.88 | 7.45 | 7.86 | 847100.0 |
| 2003-04-28 | AAIC-DELISTED | Stock | 219.8 | 224.8 | 217.0 | 223.6 | 780300.0 |
| 2003-04-28 | AAME | Stock | 1.59 | 1.59 | 1.59 | 1.59 | 500.0 |
| 2003-04-28 | AAON | Stock | 1.8502 | 1.8502 | 1.8133 | 1.8357 | 57712.0 |
| 2003-04-28 | AAP | Stock | 16.6167 | 16.79 | 16.6 | 16.6833 | 998100.0 |
| 2003-04-28 | AAXN-DELISTED | Stock | 0.537500023841858 | 0.595833361148834 | 0.537500023841858 | 0.593333303928375 | 794400.0 |
| 2003-04-28 | ABAX-DELISTED | Stock | 4.197 | 4.2 | 4.05 | 4.1 | 48200.0 |
| 2003-04-28 | ABB-DELISTED | Stock | 2.92 | 3.0 | 2.86 | 2.96 | 48500.0 |
| 2003-04-28 | ABC-DELISTED | Stock | 13.56 | 13.88 | 13.41 | 13.82 | 5423600.0 |
| 2003-04-28 | ABCB | Stock | 11.1935 | 11.307 | 11.1449 | 11.2746 | 25169.0 |
| 2003-04-28 | ABCO-DELISTED | Stock | 17.122 | 17.122 | 16.783 | 17.038 | 292977.0 |
| 2003-04-28 | ABCW-DELISTED | Stock | 22.74 | 23.73 | 22.58 | 23.61 | 116830.0 |
| 2003-04-28 | ABE-DELISTED | Stock | 5.47 | 5.54 | 5.44 | 5.49 | 9400.0 |
| 2003-04-28 | ABFS-DELISTED | Stock | 25.28 | 26.33 | 24.9 | 25.84 | 262540.0 |
| 2003-04-28 | ABG | Stock | 8.42 | 9.21 | 8.39 | 8.95 | 88600.0 |
| 2003-04-28 | ABK-DELISTED | Stock | 56.25 | 56.81 | 55.85 | 56.67 | 722700.0 |
| 2003-04-28 | ABM | Stock | 13.07 | 13.72 | 13.05 | 13.59 | 130400.0 |
| 2003-04-28 | ABMD-DELISTED | Stock | 3.43 | 3.43 | 3.0 | 3.17 | 95800.0 |
| 2003-04-28 | ABP-DELISTED | Stock | 0.65 | 0.68 | 0.61 | 0.61 | 110900.0 |
| 2003-04-28 | ABT | Stock | 17.6418 | 18.1536 | 17.6059 | 18.0323 | 4709948.0 |
| 2003-04-28 | ABTL-DELISTED | Stock | 20.0 | 20.15 | 17.6 | 19.4 | 83300.0 |
| 2003-04-28 | ABV-DELISTED | Stock | 18.95 | 19.45 | 18.88 | 19.43 | 487900.0 |
| 2003-04-28 | ABVA-DELISTED | Stock | 14.97 | 14.97 | 14.97 | 14.97 | 300.0 |
| 2003-04-28 | ABX-DELISTED | Stock | 15.24 | 15.24 | 14.9 | 15.09 | 1964000.0 |
| 2003-04-28 | ACAP-DELISTED | Stock | 22.78 | 22.8 | 22.66 | 22.75 | 12400.0 |
| 2003-04-28 | ACAS-DELISTED | Stock | 23.75 | 23.77 | 23.27 | 23.66 | 417404.0 |
| 2003-04-28 | ACAT-DELISTED | Stock | 17.62 | 18.4 | 17.45 | 17.88 | 24400.0 |
| 2003-04-28 | ACCL-DELISTED | Stock | 6.43735980987549 | 7.02390003204346 | 6.43735980987549 | 7.02390003204346 | 307200.0 |
| 2003-04-28 | ACE-DELISTED | Stock | 33.01 | 34.07 | 32.74 | 33.5 | 1533100.0 |
| 2003-04-28 | ACF-DELISTED | Stock | 6.37 | 7.25 | 6.36 | 6.88 | 5574000.0 |
| 2003-04-28 | ACG-DELISTED | Stock | 8.9 | 8.99 | 8.89 | 8.96 | 452500.0 |
| 2003-04-28 | ACGL | Stock | 3.8956 | 3.8956 | 3.8156 | 3.8744 | 730800.0 |
| 2003-04-28 | ACGN-DELISTED | Stock | 997.3288 | 997.3288 | 906.6712 | 963.3288 | 5400.0 |
| 2003-04-28 | ACH | Stock | 12.0 | 12.26 | 12.0 | 12.2 | 388650.0 |
| 2003-04-28 | ACH-DELISTED | Stock | 4.0916 | 4.1744 | 4.0916 | 4.1744 | 10365.0 |
| 2003-04-28 | ACLS | Stock | 21.2 | 22.8 | 21.04 | 22.16 | 114525.0 |
| 2003-04-28 | ACO-DELISTED | Stock | 6.09 | 6.15 | 5.93 | 6.14 | 34900.0 |
| 2003-04-28 | ACPW-DELISTED | Stock | 5.55 | 6.0 | 5.3 | 5.95 | 45848.0 |
| 2003-04-28 | ACS-DELISTED | Stock | 48.31 | 48.5 | 47.5 | 48.17 | 1608900.0 |
| 2003-04-28 | ACTA-DELISTED | Stock | 7.0 | 7.4 | 6.8 | 7.2 | 216600.0 |
| 2003-04-28 | ACTG | Stock | 1.06 | 1.16 | 1.01 | 1.05 | 81100.0 |
| 2003-04-28 | ACTI-DELISTED | Stock | 9.5 | 10.05 | 9.4 | 9.4 | 196000.0 |
| 2003-04-28 | ACTT-DELISTED | Stock | 2.15 | 2.19 | 2.1 | 2.19 | 13200.0 |
> showing 50 of 3,344 rows — these rows as CSV