PREVIEW / stock_daily / 2003-05-07
file: by_date/stock_daily/2003/2003-05-07.parquet size: 114 KB rows: 3,355 symbols: 2,071
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 |
|---|---|---|---|---|---|---|---|
| 2003-05-07 | AAPL | Stock | 0.3095 | 0.3257 | 0.3055 | 0.3152 | 1054379200.0 |
| 2003-05-07 | MSFT | Stock | 26.11 | 26.35 | 25.84 | 25.99 | 49120000.0 |
| 2003-05-07 | NVDA | Stock | 0.1339 | 0.1371 | 0.1314 | 0.1337 | 897372000.0 |
| 2003-05-07 | AMZN | Stock | 1.533 | 1.543 | 1.5015 | 1.535 | 207036000.0 |
| 2003-05-07 | CL | Stock | 28.65 | 29.0 | 28.65 | 28.875 | 3207600.0 |
| 2003-05-07 | A | Stock | 11.3376 | 11.6166 | 11.2947 | 11.4378 | 2718271.0 |
| 2003-05-07 | AABA-DELISTED | Stock | 12.5050001144409 | 12.5349998474121 | 12.3050003051758 | 12.3800001144409 | 14273200.0 |
| 2003-05-07 | AAI-DELISTED | Stock | 7.49 | 7.5 | 7.25 | 7.26 | 1612100.0 |
| 2003-05-07 | AAIC-DELISTED | Stock | 246.0 | 246.0 | 219.2 | 230.0 | 3695100.0 |
| 2003-05-07 | AAME | Stock | 1.61 | 1.61 | 1.53 | 1.53 | 14800.0 |
| 2003-05-07 | AAON | Stock | 1.8752 | 1.8831 | 1.8449 | 1.8831 | 189844.0 |
| 2003-05-07 | AAP | Stock | 17.33 | 17.5333 | 17.2 | 17.24 | 932700.0 |
| 2003-05-07 | AAXN-DELISTED | Stock | 0.604166686534882 | 0.620000004768372 | 0.600000023841858 | 0.615833342075348 | 272400.0 |
| 2003-05-07 | ABAX-DELISTED | Stock | 4.499 | 4.97 | 4.48 | 4.957 | 51000.0 |
| 2003-05-07 | ABB-DELISTED | Stock | 3.48 | 3.54 | 3.35 | 3.45 | 80400.0 |
| 2003-05-07 | ABC-DELISTED | Stock | 14.1 | 14.43 | 14.05 | 14.4 | 5717200.0 |
| 2003-05-07 | ABCB | Stock | 11.8662 | 11.8662 | 11.615 | 11.6798 | 6292.0 |
| 2003-05-07 | ABCO-DELISTED | Stock | 18.62 | 18.62 | 18.0 | 18.51 | 203038.0 |
| 2003-05-07 | ABCW-DELISTED | Stock | 23.07 | 23.79 | 23.07 | 23.72 | 125390.0 |
| 2003-05-07 | ABE-DELISTED | Stock | 5.77 | 5.77 | 5.72 | 5.73 | 5000.0 |
| 2003-05-07 | ABFS-DELISTED | Stock | 26.95 | 27.0 | 26.04 | 26.11 | 133415.0 |
| 2003-05-07 | ABG | Stock | 9.83 | 9.91 | 9.81 | 9.87 | 7900.0 |
| 2003-05-07 | ABK-DELISTED | Stock | 59.6 | 60.1 | 59.0 | 59.72 | 1079200.0 |
| 2003-05-07 | ABM | Stock | 13.94 | 14.1 | 13.8 | 13.9 | 82900.0 |
| 2003-05-07 | ABMD-DELISTED | Stock | 4.0 | 4.05 | 3.85 | 3.96 | 42070.0 |
| 2003-05-07 | ABP-DELISTED | Stock | 0.65 | 0.7 | 0.62 | 0.68 | 31200.0 |
| 2003-05-07 | ABT | Stock | 19.0334 | 19.3476 | 18.7057 | 19.1681 | 9386927.0 |
| 2003-05-07 | ABTL-DELISTED | Stock | 20.45 | 20.5 | 19.2 | 20.1 | 29400.0 |
| 2003-05-07 | ABV-DELISTED | Stock | 20.27 | 20.6 | 20.27 | 20.55 | 269100.0 |
| 2003-05-07 | ABVA-DELISTED | Stock | 17.2 | 17.38 | 17.12 | 17.12 | 5700.0 |
| 2003-05-07 | ABX-DELISTED | Stock | 16.22 | 16.29 | 16.0 | 16.05 | 2731500.0 |
| 2003-05-07 | ACAP-DELISTED | Stock | 24.13 | 24.13 | 23.38 | 23.46 | 13100.0 |
| 2003-05-07 | ACAS-DELISTED | Stock | 25.11 | 25.5 | 24.98 | 25.21 | 479949.0 |
| 2003-05-07 | ACAT-DELISTED | Stock | 18.5 | 18.71 | 18.2 | 18.46 | 48400.0 |
| 2003-05-07 | ACCL-DELISTED | Stock | 6.80000019073486 | 7.08699989318848 | 6.71299982070923 | 6.84999990463257 | 88000.0 |
| 2003-05-07 | ACE-DELISTED | Stock | 33.68 | 33.73 | 32.75 | 32.88 | 1427381.0 |
| 2003-05-07 | ACF-DELISTED | Stock | 7.0 | 7.0 | 6.83 | 6.99 | 1748800.0 |
| 2003-05-07 | ACG-DELISTED | Stock | 8.97 | 9.0 | 8.96 | 8.97 | 339800.0 |
| 2003-05-07 | ACGL | Stock | 3.9611 | 3.98 | 3.9333 | 3.9733 | 538200.0 |
| 2003-05-07 | ACGN-DELISTED | Stock | 986.0 | 986.0 | 963.3288 | 986.0 | 18500.0 |
| 2003-05-07 | ACH | Stock | 12.98 | 12.9867 | 12.56 | 12.8733 | 176250.0 |
| 2003-05-07 | ACH-DELISTED | Stock | 4.3618 | 4.3618 | 4.3467 | 4.3467 | 1998.0 |
| 2003-05-07 | ACLS | Stock | 21.92 | 22.24 | 21.44 | 22.04 | 147825.0 |
| 2003-05-07 | ACO-DELISTED | Stock | 6.84 | 6.93 | 6.4 | 6.5 | 57900.0 |
| 2003-05-07 | ACPW-DELISTED | Stock | 6.5282 | 7.475 | 6.5282 | 6.9718 | 14373.0 |
| 2003-05-07 | ACS-DELISTED | Stock | 50.1 | 51.1 | 49.92 | 50.6 | 2060700.0 |
| 2003-05-07 | ACTA-DELISTED | Stock | 9.4 | 11.2 | 9.0 | 10.0 | 504300.0 |
| 2003-05-07 | ACTG | Stock | 1.2 | 1.45 | 1.09 | 1.39 | 215600.0 |
| 2003-05-07 | ACTI-DELISTED | Stock | 9.77 | 10.0 | 9.62 | 9.97 | 215500.0 |
| 2003-05-07 | ACTT-DELISTED | Stock | 2.1 | 2.2 | 2.1 | 2.17 | 20100.0 |
> showing 50 of 3,355 rows — these rows as CSV