PREVIEW / stock_daily / 2003-05-16
file: by_date/stock_daily/2003/2003-05-16.parquet size: 113 KB rows: 3,351 symbols: 2,059
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 |
|---|---|---|---|---|---|---|---|
| 2003-05-16 | AAPL | Stock | 0.332 | 0.3395 | 0.3264 | 0.3357 | 341628000.0 |
| 2003-05-16 | MSFT | Stock | 25.88 | 26.05 | 25.41 | 25.57 | 60620900.0 |
| 2003-05-16 | NVDA | Stock | 0.1733 | 0.1802 | 0.1731 | 0.1772 | 1028916000.0 |
| 2003-05-16 | AMZN | Stock | 1.6255 | 1.658 | 1.619 | 1.6525 | 152882000.0 |
| 2003-05-16 | CL | Stock | 29.05 | 29.3 | 29.03 | 29.285 | 2971000.0 |
| 2003-05-16 | A | Stock | 11.8026 | 11.8383 | 11.4521 | 11.8097 | 2673535.0 |
| 2003-05-16 | AABA-DELISTED | Stock | 13.710000038147 | 14.0 | 13.6549997329712 | 13.875 | 20265200.0 |
| 2003-05-16 | AAI-DELISTED | Stock | 7.6 | 7.63 | 7.45 | 7.51 | 540000.0 |
| 2003-05-16 | AAIC-DELISTED | Stock | 260.0 | 264.0 | 258.4 | 260.4 | 761300.0 |
| 2003-05-16 | AAME | Stock | 2.5 | 2.52 | 2.3 | 2.4 | 26100.0 |
| 2003-05-16 | AAON | Stock | 1.9608 | 2.0016 | 1.9292 | 1.9292 | 296156.0 |
| 2003-05-16 | AAP | Stock | 19.4333 | 20.1667 | 19.3433 | 20.1667 | 3823500.0 |
| 2003-05-16 | AAXN-DELISTED | Stock | 0.754166662693024 | 0.754166662693024 | 0.737500011920929 | 0.749166667461395 | 277200.0 |
| 2003-05-16 | ABAX-DELISTED | Stock | 4.95 | 5.47 | 4.95 | 5.37 | 19000.0 |
| 2003-05-16 | ABB-DELISTED | Stock | 3.21 | 3.28 | 3.12 | 3.17 | 103900.0 |
| 2003-05-16 | ABC-DELISTED | Stock | 15.14 | 15.25 | 15.0 | 15.24 | 4914000.0 |
| 2003-05-16 | ABCB | Stock | 11.8338 | 11.8338 | 11.2259 | 11.3475 | 13448.0 |
| 2003-05-16 | ABCO-DELISTED | Stock | 18.62 | 18.725 | 18.2 | 18.39 | 166702.0 |
| 2003-05-16 | ABCW-DELISTED | Stock | 22.99 | 23.79 | 22.92 | 23.19 | 164040.0 |
| 2003-05-16 | ABE-DELISTED | Stock | 5.8 | 5.8 | 5.72 | 5.72 | 1800.0 |
| 2003-05-16 | ABFS-DELISTED | Stock | 24.71 | 25.07 | 24.61 | 25.02 | 154192.0 |
| 2003-05-16 | ABG | Stock | 10.85 | 11.05 | 10.18 | 10.6 | 57700.0 |
| 2003-05-16 | ABK-DELISTED | Stock | 60.26 | 61.3 | 60.06 | 60.85 | 598100.0 |
| 2003-05-16 | ABM | Stock | 14.16 | 14.41 | 13.66 | 13.66 | 148400.0 |
| 2003-05-16 | ABMD-DELISTED | Stock | 3.8 | 4.84 | 3.8 | 4.67 | 279150.0 |
| 2003-05-16 | ABP-DELISTED | Stock | 0.9 | 0.9 | 0.85 | 0.85 | 21800.0 |
| 2003-05-16 | ABT | Stock | 19.7516 | 19.8414 | 19.3252 | 19.3252 | 8960775.0 |
| 2003-05-16 | ABTL-DELISTED | Stock | 25.0 | 25.7 | 24.55 | 25.7 | 45300.0 |
| 2003-05-16 | ABV-DELISTED | Stock | 20.48 | 20.56 | 20.36 | 20.5 | 289100.0 |
| 2003-05-16 | ABVA-DELISTED | Stock | 16.25 | 16.25 | 15.75 | 15.98 | 2900.0 |
| 2003-05-16 | ABX-DELISTED | Stock | 17.65 | 17.93 | 17.39 | 17.43 | 1755200.0 |
| 2003-05-16 | ACAP-DELISTED | Stock | 20.81 | 21.13 | 20.8 | 20.81 | 75100.0 |
| 2003-05-16 | ACAS-DELISTED | Stock | 24.23 | 24.9 | 24.21 | 24.65 | 519121.0 |
| 2003-05-16 | ACAT-DELISTED | Stock | 16.05 | 17.23 | 16.05 | 17.0 | 207900.0 |
| 2003-05-16 | ACCL-DELISTED | Stock | 6.67000007629395 | 6.74100017547607 | 6.40100002288818 | 6.51700019836426 | 186700.0 |
| 2003-05-16 | ACE-DELISTED | Stock | 34.45 | 35.0 | 34.2 | 34.6 | 1074200.0 |
| 2003-05-16 | ACF-DELISTED | Stock | 7.76 | 8.5 | 7.66 | 8.27 | 2688400.0 |
| 2003-05-16 | ACG-DELISTED | Stock | 9.23 | 9.3 | 9.21 | 9.3 | 431000.0 |
| 2003-05-16 | ACGL | Stock | 4.1111 | 4.1111 | 4.0733 | 4.0944 | 1493100.0 |
| 2003-05-16 | ACGN-DELISTED | Stock | 906.6712 | 1031.3288 | 906.6712 | 1031.3288 | 3200.0 |
| 2003-05-16 | ACH | Stock | 13.2467 | 13.3133 | 12.9467 | 12.9467 | 152850.0 |
| 2003-05-16 | ACH-DELISTED | Stock | 4.282 | 4.2845 | 4.282 | 4.2845 | 1602.0 |
| 2003-05-16 | ACLS | Stock | 18.92 | 19.32 | 17.48 | 18.24 | 362800.0 |
| 2003-05-16 | ACO-DELISTED | Stock | 6.37 | 6.66 | 6.35 | 6.51 | 49400.0 |
| 2003-05-16 | ACPW-DELISTED | Stock | 8.819 | 9.13 | 8.3 | 8.3 | 81768.0 |
| 2003-05-16 | ACS-DELISTED | Stock | 52.27 | 52.28 | 51.5 | 51.5 | 911200.0 |
| 2003-05-16 | ACTA-DELISTED | Stock | 9.2 | 10.4 | 8.6 | 9.4 | 174400.0 |
| 2003-05-16 | ACTG | Stock | 1.22 | 1.35 | 1.21 | 1.29 | 179100.0 |
| 2003-05-16 | ACTI-DELISTED | Stock | 10.97 | 11.96 | 10.85 | 11.54 | 733600.0 |
| 2003-05-16 | ACTT-DELISTED | Stock | 1.8 | 1.89 | 1.77 | 1.79 | 30700.0 |
> showing 50 of 3,351 rows — these rows as CSV