PREVIEW / stock_daily / 2003-05-14
file: by_date/stock_daily/2003/2003-05-14.parquet size: 114 KB rows: 3,354 symbols: 2,066
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 |
|---|---|---|---|---|---|---|---|
| 2003-05-14 | AAPL | Stock | 0.3363 | 0.3364 | 0.3291 | 0.3313 | 355488000.0 |
| 2003-05-14 | MSFT | Stock | 26.08 | 26.18 | 25.54 | 25.62 | 45021000.0 |
| 2003-05-14 | NVDA | Stock | 0.1704 | 0.1725 | 0.1675 | 0.1697 | 965580000.0 |
| 2003-05-14 | AMZN | Stock | 1.657 | 1.6595 | 1.622 | 1.63 | 159864000.0 |
| 2003-05-14 | CL | Stock | 28.775 | 28.995 | 28.745 | 28.885 | 3376200.0 |
| 2003-05-14 | A | Stock | 11.6738 | 11.7167 | 11.4449 | 11.6524 | 2246306.0 |
| 2003-05-14 | AABA-DELISTED | Stock | 13.6049995422363 | 13.7749996185303 | 13.4899997711182 | 13.5450000762939 | 24530400.0 |
| 2003-05-14 | AAI-DELISTED | Stock | 7.76 | 7.8 | 7.6 | 7.67 | 867100.0 |
| 2003-05-14 | AAIC-DELISTED | Stock | 250.0 | 256.0 | 248.4 | 255.2 | 810700.0 |
| 2003-05-14 | AAME | Stock | 2.0 | 2.5 | 1.89 | 2.1 | 11100.0 |
| 2003-05-14 | AAON | Stock | 2.0412 | 2.0412 | 2.0003 | 2.0214 | 94162.0 |
| 2003-05-14 | AAP | Stock | 17.7 | 17.75 | 17.3567 | 17.4 | 614400.0 |
| 2003-05-14 | AAXN-DELISTED | Stock | 0.736666679382324 | 0.782500028610229 | 0.720000028610229 | 0.75 | 1185600.0 |
| 2003-05-14 | ABAX-DELISTED | Stock | 5.55 | 5.76 | 5.319 | 5.34 | 70500.0 |
| 2003-05-14 | ABB-DELISTED | Stock | 3.35 | 3.35 | 3.25 | 3.26 | 90000.0 |
| 2003-05-14 | ABC-DELISTED | Stock | 15.25 | 15.31 | 15.13 | 15.19 | 4667200.0 |
| 2003-05-14 | ABCB | Stock | 11.4609 | 11.5421 | 11.3151 | 11.3151 | 7032.0 |
| 2003-05-14 | ABCO-DELISTED | Stock | 17.805 | 17.995 | 17.345 | 17.75 | 385314.0 |
| 2003-05-14 | ABCW-DELISTED | Stock | 23.77 | 23.77 | 23.25 | 23.35 | 72700.0 |
| 2003-05-14 | ABE-DELISTED | Stock | 5.8 | 5.9 | 5.75 | 5.77 | 15400.0 |
| 2003-05-14 | ABFS-DELISTED | Stock | 26.25 | 26.42 | 25.42 | 25.43 | 288224.0 |
| 2003-05-14 | ABG | Stock | 10.85 | 11.35 | 10.75 | 11.28 | 151500.0 |
| 2003-05-14 | ABK-DELISTED | Stock | 61.0 | 61.13 | 60.18 | 60.55 | 658100.0 |
| 2003-05-14 | ABM | Stock | 14.07 | 14.15 | 13.9 | 14.08 | 72500.0 |
| 2003-05-14 | ABMD-DELISTED | Stock | 3.66 | 3.85 | 3.63 | 3.64 | 85256.0 |
| 2003-05-14 | ABP-DELISTED | Stock | 0.81 | 0.89 | 0.79 | 0.83 | 149900.0 |
| 2003-05-14 | ABT | Stock | 19.5182 | 19.5272 | 19.2444 | 19.3476 | 6558241.0 |
| 2003-05-14 | ABTL-DELISTED | Stock | 23.75 | 25.75 | 22.55 | 24.9 | 146400.0 |
| 2003-05-14 | ABV-DELISTED | Stock | 21.03 | 21.2 | 20.78 | 20.79 | 1182300.0 |
| 2003-05-14 | ABVA-DELISTED | Stock | 16.8 | 16.8 | 16.5 | 16.5 | 1100.0 |
| 2003-05-14 | ABX-DELISTED | Stock | 17.005 | 17.475 | 17.005 | 17.455 | 1987436.0 |
| 2003-05-14 | ACAP-DELISTED | Stock | 22.38 | 22.63 | 22.02 | 22.24 | 18825.0 |
| 2003-05-14 | ACAS-DELISTED | Stock | 25.45 | 25.45 | 23.7 | 24.11 | 2225051.0 |
| 2003-05-14 | ACAT-DELISTED | Stock | 18.57 | 19.25 | 18.57 | 18.85 | 26400.0 |
| 2003-05-14 | ACCL-DELISTED | Stock | 6.68355989456177 | 6.92252016067505 | 6.68355989456177 | 6.92252016067505 | 154300.0 |
| 2003-05-14 | ACE-DELISTED | Stock | 34.0 | 34.66 | 33.64 | 34.34 | 1230600.0 |
| 2003-05-14 | ACF-DELISTED | Stock | 7.89 | 8.49 | 7.75 | 8.45 | 5553500.0 |
| 2003-05-14 | ACG-DELISTED | Stock | 9.13 | 9.22 | 9.12 | 9.18 | 461800.0 |
| 2003-05-14 | ACGL | Stock | 3.9089 | 4.1 | 3.9089 | 4.0533 | 1181700.0 |
| 2003-05-14 | ACGN-DELISTED | Stock | 872.6712 | 918.0 | 872.6712 | 906.6712 | 9400.0 |
| 2003-05-14 | ACH | Stock | 13.3333 | 13.44 | 13.1067 | 13.1333 | 154650.0 |
| 2003-05-14 | ACH-DELISTED | Stock | 4.2555 | 4.288 | 4.2555 | 4.278 | 24798.0 |
| 2003-05-14 | ACLS | Stock | 21.68 | 21.68 | 20.04 | 20.08 | 196275.0 |
| 2003-05-14 | ACO-DELISTED | Stock | 6.98 | 7.0 | 6.85 | 6.89 | 39400.0 |
| 2003-05-14 | ACPW-DELISTED | Stock | 7.05 | 8.85 | 7.05 | 8.65 | 58000.0 |
| 2003-05-14 | ACS-DELISTED | Stock | 51.8 | 52.09 | 51.24 | 51.65 | 1886600.0 |
| 2003-05-14 | ACTA-DELISTED | Stock | 8.8 | 9.4 | 8.8 | 9.2 | 222500.0 |
| 2003-05-14 | ACTG | Stock | 1.31 | 1.32 | 1.22 | 1.3 | 54200.0 |
| 2003-05-14 | ACTI-DELISTED | Stock | 9.47 | 10.8 | 9.45 | 10.45 | 384700.0 |
| 2003-05-14 | ACTT-DELISTED | Stock | 2.63 | 2.7 | 1.7 | 1.88 | 415702.0 |
> showing 50 of 3,354 rows — these rows as CSV