PREVIEW / stock_daily / 2003-05-05
file: by_date/stock_daily/2003/2003-05-05.parquet size: 114 KB rows: 3,367 symbols: 2,081
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 |
|---|---|---|---|---|---|---|---|
| 2003-05-05 | AAPL | Stock | 0.2638 | 0.3014 | 0.2634 | 0.2873 | 1555708000.0 |
| 2003-05-05 | MSFT | Stock | 26.25 | 26.39 | 25.84 | 25.86 | 50391500.0 |
| 2003-05-05 | NVDA | Stock | 0.1337 | 0.142 | 0.1313 | 0.1357 | 1576164000.0 |
| 2003-05-05 | AMZN | Stock | 1.4735 | 1.5025 | 1.4505 | 1.498 | 222726000.0 |
| 2003-05-05 | CL | Stock | 28.54 | 28.8 | 28.38 | 28.8 | 3394800.0 |
| 2003-05-05 | A | Stock | 11.681 | 11.7597 | 11.4092 | 11.4449 | 3896925.0 |
| 2003-05-05 | AABA-DELISTED | Stock | 12.6700000762939 | 12.7600002288818 | 12.4449996948242 | 12.5150003433228 | 17909600.0 |
| 2003-05-05 | AAI-DELISTED | Stock | 7.75 | 7.9 | 7.54 | 7.6 | 1567400.0 |
| 2003-05-05 | AAIC-DELISTED | Stock | 236.4 | 239.0 | 233.0 | 238.2 | 2430600.0 |
| 2003-05-05 | AAON | Stock | 1.8436 | 1.8436 | 1.8054 | 1.8094 | 406266.0 |
| 2003-05-05 | AAP | Stock | 16.7067 | 17.18 | 16.7067 | 17.07 | 1290600.0 |
| 2003-05-05 | AAXN-DELISTED | Stock | 0.595000028610229 | 0.610833346843719 | 0.549166679382324 | 0.560000002384186 | 1058400.0 |
| 2003-05-05 | ABAX-DELISTED | Stock | 4.3 | 4.31 | 4.21 | 4.3 | 14400.0 |
| 2003-05-05 | ABB-DELISTED | Stock | 3.36 | 3.44 | 3.3 | 3.38 | 143900.0 |
| 2003-05-05 | ABC-DELISTED | Stock | 14.46 | 14.5 | 14.36 | 14.42 | 2948800.0 |
| 2003-05-05 | ABCB | Stock | 11.6636 | 11.777 | 11.6636 | 11.6798 | 17519.0 |
| 2003-05-05 | ABCO-DELISTED | Stock | 19.25 | 19.25 | 18.625 | 18.83 | 94000.0 |
| 2003-05-05 | ABCW-DELISTED | Stock | 23.5 | 23.52 | 22.85 | 23.15 | 65610.0 |
| 2003-05-05 | ABE-DELISTED | Stock | 5.7 | 5.76 | 5.67 | 5.7 | 7300.0 |
| 2003-05-05 | ABFS-DELISTED | Stock | 26.25 | 26.6 | 26.05 | 26.5 | 150812.0 |
| 2003-05-05 | ABG | Stock | 9.58 | 9.75 | 9.51 | 9.65 | 64000.0 |
| 2003-05-05 | ABK-DELISTED | Stock | 59.12 | 59.4 | 58.18 | 58.75 | 790800.0 |
| 2003-05-05 | ABM | Stock | 13.75 | 14.14 | 13.75 | 14.14 | 156400.0 |
| 2003-05-05 | ABMD-DELISTED | Stock | 4.49 | 4.49 | 4.08 | 4.2 | 43599.0 |
| 2003-05-05 | ABP-DELISTED | Stock | 0.7 | 0.72 | 0.68 | 0.69 | 44100.0 |
| 2003-05-05 | ABT | Stock | 18.9975 | 19.0289 | 18.5621 | 18.6384 | 5652696.0 |
| 2003-05-05 | ABTL-DELISTED | Stock | 20.05 | 21.5 | 20.05 | 21.25 | 45200.0 |
| 2003-05-05 | ABV-DELISTED | Stock | 20.44 | 20.66 | 19.93 | 19.99 | 302300.0 |
| 2003-05-05 | ABVA-DELISTED | Stock | 17.0 | 17.55 | 17.0 | 17.1 | 2000.0 |
| 2003-05-05 | ABX-DELISTED | Stock | 15.45 | 15.91 | 15.45 | 15.86 | 1332800.0 |
| 2003-05-05 | ACAP-DELISTED | Stock | 23.9 | 24.25 | 23.74 | 24.14 | 17200.0 |
| 2003-05-05 | ACAS-DELISTED | Stock | 24.67 | 25.11 | 24.61 | 24.87 | 615971.0 |
| 2003-05-05 | ACAT-DELISTED | Stock | 18.01 | 18.5 | 17.96 | 18.17 | 80500.0 |
| 2003-05-05 | ACCL-DELISTED | Stock | 6.87906980514526 | 6.91527986526489 | 6.56769990921021 | 6.91527986526489 | 146100.0 |
| 2003-05-05 | ACE-DELISTED | Stock | 33.8 | 34.48 | 33.58 | 33.75 | 1461600.0 |
| 2003-05-05 | ACF-DELISTED | Stock | 6.89 | 7.25 | 6.89 | 7.04 | 2671700.0 |
| 2003-05-05 | ACG-DELISTED | Stock | 8.99 | 9.0 | 8.92 | 8.94 | 468500.0 |
| 2003-05-05 | ACGL | Stock | 3.9556 | 3.9889 | 3.9178 | 3.9511 | 987300.0 |
| 2003-05-05 | ACGN-DELISTED | Stock | 918.0 | 963.3288 | 918.0 | 963.3288 | 16600.0 |
| 2003-05-05 | ACH | Stock | 12.5667 | 12.66 | 12.4533 | 12.62 | 229650.0 |
| 2003-05-05 | ACH-DELISTED | Stock | 4.352 | 4.462 | 4.352 | 4.427 | 11600.0 |
| 2003-05-05 | ACLS | Stock | 22.4 | 23.36 | 22.28 | 22.76 | 247375.0 |
| 2003-05-05 | ACO-DELISTED | Stock | 6.25 | 6.85 | 6.22 | 6.65 | 52700.0 |
| 2003-05-05 | ACPW-DELISTED | Stock | 7.3 | 7.65 | 6.95 | 7.35 | 28312.0 |
| 2003-05-05 | ACS-DELISTED | Stock | 49.45 | 49.85 | 49.08 | 49.6 | 1703500.0 |
| 2003-05-05 | ACTA-DELISTED | Stock | 8.8 | 9.6 | 8.6 | 8.8 | 330400.0 |
| 2003-05-05 | ACTG | Stock | 1.15 | 1.16 | 1.09 | 1.1 | 25900.0 |
| 2003-05-05 | ACTI-DELISTED | Stock | 9.93 | 10.0 | 9.88 | 9.97 | 226700.0 |
| 2003-05-05 | ACTT-DELISTED | Stock | 2.0 | 2.1 | 2.0 | 2.05 | 46000.0 |
| 2003-05-05 | ACTU-DELISTED | Stock | 2.04 | 2.1 | 2.0 | 2.03 | 212498.0 |
> showing 50 of 3,367 rows — these rows as CSV