PREVIEW / stock_daily / 2003-05-13
file: by_date/stock_daily/2003/2003-05-13.parquet size: 114 KB rows: 3,367 symbols: 2,082
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 |
|---|---|---|---|---|---|---|---|
| 2003-05-13 | AAPL | Stock | 0.3291 | 0.3388 | 0.3205 | 0.3334 | 446796000.0 |
| 2003-05-13 | MSFT | Stock | 26.04 | 26.2 | 25.89 | 25.99 | 44501900.0 |
| 2003-05-13 | NVDA | Stock | 0.1672 | 0.1725 | 0.1662 | 0.1698 | 1824108000.0 |
| 2003-05-13 | AMZN | Stock | 1.5775 | 1.6745 | 1.572 | 1.6475 | 316890000.0 |
| 2003-05-13 | CL | Stock | 29.125 | 29.125 | 28.64 | 28.695 | 3495800.0 |
| 2003-05-13 | A | Stock | 11.6595 | 11.8026 | 11.5093 | 11.6166 | 1776159.0 |
| 2003-05-13 | AABA-DELISTED | Stock | 12.9799995422363 | 13.8400001525879 | 12.9350004196167 | 13.6099996566772 | 40806200.0 |
| 2003-05-13 | AAI-DELISTED | Stock | 7.66 | 7.74 | 7.6 | 7.72 | 442100.0 |
| 2003-05-13 | AAIC-DELISTED | Stock | 249.8 | 254.0 | 245.2 | 248.4 | 692100.0 |
| 2003-05-13 | AAME | Stock | 1.75 | 2.0 | 1.68 | 2.0 | 39600.0 |
| 2003-05-13 | AAON | Stock | 2.0412 | 2.0412 | 2.0148 | 2.0161 | 63787.0 |
| 2003-05-13 | AAP | Stock | 17.94 | 17.9833 | 17.5533 | 17.6267 | 775200.0 |
| 2003-05-13 | AAXN-DELISTED | Stock | 0.658333361148834 | 0.708333313465118 | 0.645833313465118 | 0.708333313465118 | 1254000.0 |
| 2003-05-13 | ABAX-DELISTED | Stock | 5.62 | 5.67 | 5.26 | 5.5 | 46900.0 |
| 2003-05-13 | ABB-DELISTED | Stock | 3.35 | 3.55 | 3.33 | 3.39 | 42000.0 |
| 2003-05-13 | ABC-DELISTED | Stock | 15.1 | 15.34 | 15.06 | 15.26 | 5535200.0 |
| 2003-05-13 | ABCB | Stock | 11.4447 | 11.4609 | 11.307 | 11.4609 | 5921.0 |
| 2003-05-13 | ABCO-DELISTED | Stock | 18.4 | 18.4 | 17.81 | 17.87 | 201368.0 |
| 2003-05-13 | ABCW-DELISTED | Stock | 23.24 | 23.69 | 23.09 | 23.54 | 92930.0 |
| 2003-05-13 | ABE-DELISTED | Stock | 5.86 | 5.87 | 5.75 | 5.8 | 9100.0 |
| 2003-05-13 | ABFS-DELISTED | Stock | 26.54 | 26.58 | 25.85 | 26.24 | 225029.0 |
| 2003-05-13 | ABG | Stock | 10.45 | 10.9 | 10.35 | 10.79 | 39800.0 |
| 2003-05-13 | ABK-DELISTED | Stock | 60.5 | 61.63 | 60.33 | 60.99 | 667100.0 |
| 2003-05-13 | ABM | Stock | 13.96 | 14.2 | 13.85 | 14.12 | 80400.0 |
| 2003-05-13 | ABMD-DELISTED | Stock | 3.75 | 3.83 | 3.6 | 3.73 | 75100.0 |
| 2003-05-13 | ABP-DELISTED | Stock | 0.71 | 0.81 | 0.67 | 0.75 | 283900.0 |
| 2003-05-13 | ABT | Stock | 19.4239 | 19.6394 | 19.3476 | 19.5137 | 9236115.0 |
| 2003-05-13 | ABTL-DELISTED | Stock | 23.95 | 24.25 | 22.6 | 23.6 | 201600.0 |
| 2003-05-13 | ABV-DELISTED | Stock | 21.05 | 21.34 | 21.0 | 21.03 | 1177600.0 |
| 2003-05-13 | ABVA-DELISTED | Stock | 17.01 | 17.3 | 17.01 | 17.02 | 3350.0 |
| 2003-05-13 | ABX-DELISTED | Stock | 17.18 | 17.32 | 16.9 | 16.92 | 1864025.0 |
| 2003-05-13 | ACAP-DELISTED | Stock | 22.28 | 22.47 | 22.0 | 22.4 | 16400.0 |
| 2003-05-13 | ACAS-DELISTED | Stock | 24.88 | 25.46 | 24.66 | 25.35 | 594022.0 |
| 2003-05-13 | ACAT-DELISTED | Stock | 18.91 | 19.4 | 18.61 | 19.17 | 15700.0 |
| 2003-05-13 | ACCL-DELISTED | Stock | 6.61839008331299 | 6.77046012878418 | 6.50253009796143 | 6.77046012878418 | 112200.0 |
| 2003-05-13 | ACE-DELISTED | Stock | 34.02 | 34.18 | 33.61 | 33.66 | 1126221.0 |
| 2003-05-13 | ACF-DELISTED | Stock | 7.5 | 7.92 | 7.28 | 7.65 | 7638200.0 |
| 2003-05-13 | ACG-DELISTED | Stock | 9.11 | 9.15 | 9.06 | 9.15 | 458100.0 |
| 2003-05-13 | ACGL | Stock | 4.0622 | 4.1078 | 3.9 | 3.9289 | 1702800.0 |
| 2003-05-13 | ACGN-DELISTED | Stock | 918.0 | 963.3288 | 906.6712 | 906.6712 | 7000.0 |
| 2003-05-13 | ACH | Stock | 13.0 | 13.36 | 12.9667 | 13.2467 | 170400.0 |
| 2003-05-13 | ACH-DELISTED | Stock | 4.215 | 4.245 | 4.215 | 4.225 | 11200.0 |
| 2003-05-13 | ACLS | Stock | 21.8 | 21.84 | 21.16 | 21.44 | 132950.0 |
| 2003-05-13 | ACO-DELISTED | Stock | 6.73 | 7.0 | 6.45 | 6.96 | 29900.0 |
| 2003-05-13 | ACPW-DELISTED | Stock | 7.15 | 7.45 | 7.0 | 7.25 | 8800.0 |
| 2003-05-13 | ACS-DELISTED | Stock | 52.54 | 53.0 | 51.9 | 52.37 | 1176300.0 |
| 2003-05-13 | ACTA-DELISTED | Stock | 8.0 | 9.2 | 8.0 | 8.6 | 276100.0 |
| 2003-05-13 | ACTG | Stock | 1.17 | 1.32 | 1.16 | 1.26 | 44300.0 |
| 2003-05-13 | ACTI-DELISTED | Stock | 9.96 | 9.99 | 9.81 | 9.85 | 111800.0 |
| 2003-05-13 | ACTT-DELISTED | Stock | 2.55 | 2.75 | 2.35 | 2.57 | 67050.0 |
> showing 50 of 3,367 rows — these rows as CSV