PREVIEW / stock_daily / 2003-05-15
file: by_date/stock_daily/2003/2003-05-15.parquet size: 114 KB rows: 3,367 symbols: 2,078
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 |
|---|---|---|---|---|---|---|---|
| 2003-05-15 | AAPL | Stock | 0.3321 | 0.3366 | 0.3298 | 0.3345 | 284995200.0 |
| 2003-05-15 | MSFT | Stock | 25.85 | 26.01 | 25.57 | 25.79 | 45450200.0 |
| 2003-05-15 | NVDA | Stock | 0.1722 | 0.1758 | 0.1712 | 0.1755 | 1105656000.0 |
| 2003-05-15 | AMZN | Stock | 1.632 | 1.6375 | 1.61 | 1.6315 | 103846000.0 |
| 2003-05-15 | CL | Stock | 28.885 | 29.255 | 28.8 | 29.17 | 3431800.0 |
| 2003-05-15 | A | Stock | 11.7668 | 11.9742 | 11.6595 | 11.9528 | 2588117.0 |
| 2003-05-15 | AABA-DELISTED | Stock | 13.539999961853 | 13.8149995803833 | 13.3900003433228 | 13.7550001144409 | 19305400.0 |
| 2003-05-15 | AAI-DELISTED | Stock | 7.69 | 7.7 | 7.55 | 7.65 | 394900.0 |
| 2003-05-15 | AAIC-DELISTED | Stock | 257.2 | 268.0 | 257.2 | 264.2 | 1283000.0 |
| 2003-05-15 | AAME | Stock | 2.49 | 2.55 | 2.1 | 2.55 | 13400.0 |
| 2003-05-15 | AAON | Stock | 2.028 | 2.028 | 1.9621 | 2.0016 | 81253.0 |
| 2003-05-15 | AAP | Stock | 19.0333 | 19.7933 | 18.7533 | 19.5 | 11141400.0 |
| 2003-05-15 | AAXN-DELISTED | Stock | 0.756666660308838 | 0.774999976158142 | 0.744166672229767 | 0.754166662693024 | 868800.0 |
| 2003-05-15 | ABAX-DELISTED | Stock | 5.33 | 5.49 | 4.9 | 4.95 | 65000.0 |
| 2003-05-15 | ABB-DELISTED | Stock | 3.22 | 3.23 | 3.05 | 3.19 | 141800.0 |
| 2003-05-15 | ABC-DELISTED | Stock | 15.25 | 15.25 | 15.06 | 15.2 | 3754800.0 |
| 2003-05-15 | ABCB | Stock | 11.469 | 11.6717 | 11.2016 | 11.5015 | 17889.0 |
| 2003-05-15 | ABCO-DELISTED | Stock | 17.465 | 18.8 | 17.465 | 18.7 | 188190.0 |
| 2003-05-15 | ABCW-DELISTED | Stock | 23.37 | 23.84 | 23.34 | 23.52 | 80720.0 |
| 2003-05-15 | ABE-DELISTED | Stock | 5.76 | 5.87 | 5.75 | 5.83 | 9300.0 |
| 2003-05-15 | ABFS-DELISTED | Stock | 24.7 | 25.19 | 24.46 | 25.09 | 386384.0 |
| 2003-05-15 | ABG | Stock | 11.28 | 11.28 | 10.92 | 10.93 | 74200.0 |
| 2003-05-15 | ABK-DELISTED | Stock | 61.0 | 61.0 | 59.69 | 60.28 | 449900.0 |
| 2003-05-15 | ABM | Stock | 14.03 | 14.3 | 14.03 | 14.3 | 154000.0 |
| 2003-05-15 | ABMD-DELISTED | Stock | 3.7 | 4.0 | 3.7 | 3.99 | 66500.0 |
| 2003-05-15 | ABP-DELISTED | Stock | 0.85 | 0.9 | 0.83 | 0.88 | 99300.0 |
| 2003-05-15 | ABT | Stock | 19.5855 | 19.792 | 19.4599 | 19.7157 | 9019363.0 |
| 2003-05-15 | ABTL-DELISTED | Stock | 25.6 | 25.65 | 23.95 | 25.55 | 95100.0 |
| 2003-05-15 | ABV-DELISTED | Stock | 20.5 | 20.67 | 20.34 | 20.48 | 719100.0 |
| 2003-05-15 | ABVA-DELISTED | Stock | 16.79 | 16.79 | 16.2 | 16.2 | 2500.0 |
| 2003-05-15 | ABX-DELISTED | Stock | 17.52 | 17.78 | 17.5 | 17.54 | 2508839.0 |
| 2003-05-15 | ACAP-DELISTED | Stock | 22.47 | 22.47 | 20.68 | 21.13 | 54724.0 |
| 2003-05-15 | ACAS-DELISTED | Stock | 24.13 | 24.5 | 24.01 | 24.49 | 728364.0 |
| 2003-05-15 | ACAT-DELISTED | Stock | 18.66 | 19.02 | 15.93 | 16.06 | 146185.0 |
| 2003-05-15 | ACCL-DELISTED | Stock | 6.69804000854492 | 6.70528984069824 | 6.61839008331299 | 6.70528984069824 | 291600.0 |
| 2003-05-15 | ACE-DELISTED | Stock | 34.5 | 34.7 | 34.26 | 34.45 | 1487200.0 |
| 2003-05-15 | ACF-DELISTED | Stock | 8.47 | 8.48 | 7.65 | 7.76 | 5407600.0 |
| 2003-05-15 | ACG-DELISTED | Stock | 9.22 | 9.24 | 9.17 | 9.2 | 514800.0 |
| 2003-05-15 | ACGL | Stock | 4.0722 | 4.1322 | 4.0722 | 4.1111 | 2219400.0 |
| 2003-05-15 | ACGN-DELISTED | Stock | 906.6712 | 997.3288 | 906.6712 | 997.3288 | 7500.0 |
| 2003-05-15 | ACH | Stock | 13.2333 | 13.4333 | 13.2333 | 13.38 | 146700.0 |
| 2003-05-15 | ACH-DELISTED | Stock | 4.277 | 4.277 | 4.257 | 4.267 | 5600.0 |
| 2003-05-15 | ACLS | Stock | 20.16 | 20.96 | 19.16 | 19.32 | 366150.0 |
| 2003-05-15 | ACO-DELISTED | Stock | 6.88 | 6.88 | 6.36 | 6.45 | 28600.0 |
| 2003-05-15 | ACPW-DELISTED | Stock | 8.75 | 9.0 | 8.45 | 8.65 | 86955.0 |
| 2003-05-15 | ACS-DELISTED | Stock | 52.25 | 52.4 | 51.6 | 52.27 | 616100.0 |
| 2003-05-15 | ACTA-DELISTED | Stock | 9.2 | 9.6 | 8.8 | 9.2 | 223500.0 |
| 2003-05-15 | ACTG | Stock | 1.32 | 1.38 | 1.25 | 1.31 | 82900.0 |
| 2003-05-15 | ACTI-DELISTED | Stock | 10.3 | 11.27 | 10.25 | 11.09 | 821230.0 |
| 2003-05-15 | ACTT-DELISTED | Stock | 1.97 | 1.99 | 1.87 | 1.89 | 179450.0 |
> showing 50 of 3,367 rows — these rows as CSV