PREVIEW / stock_daily / 2003-05-22
file: by_date/stock_daily/2003/2003-05-22.parquet size: 113 KB rows: 3,354 symbols: 2,064
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 |
|---|---|---|---|---|---|---|---|
| 2003-05-22 | AAPL | Stock | 0.3195 | 0.3286 | 0.3168 | 0.3257 | 178460800.0 |
| 2003-05-22 | MSFT | Stock | 24.2 | 24.27 | 24.04 | 24.16 | 93157100.0 |
| 2003-05-22 | NVDA | Stock | 0.1745 | 0.1764 | 0.1704 | 0.1748 | 888816000.0 |
| 2003-05-22 | AMZN | Stock | 1.5875 | 1.6645 | 1.5645 | 1.65 | 169798000.0 |
| 2003-05-22 | CL | Stock | 29.3 | 29.555 | 29.25 | 29.445 | 2823200.0 |
| 2003-05-22 | A | Stock | 11.3448 | 11.6237 | 11.3376 | 11.5594 | 3061480.0 |
| 2003-05-22 | AABA-DELISTED | Stock | 13.1499996185303 | 13.5050001144409 | 13.0150003433228 | 13.4499998092651 | 16879600.0 |
| 2003-05-22 | AAI-DELISTED | Stock | 7.11 | 7.42 | 7.05 | 7.37 | 487200.0 |
| 2003-05-22 | AAIC-DELISTED | Stock | 251.0 | 254.2 | 250.0 | 253.6 | 1002600.0 |
| 2003-05-22 | AAME | Stock | 2.0 | 2.44 | 2.0 | 2.44 | 36600.0 |
| 2003-05-22 | AAON | Stock | 1.8594 | 1.9081 | 1.8436 | 1.8647 | 91884.0 |
| 2003-05-22 | AAP | Stock | 19.8867 | 20.1667 | 19.8433 | 20.0567 | 1574700.0 |
| 2003-05-22 | AAXN-DELISTED | Stock | 0.720833361148834 | 0.75 | 0.720833361148834 | 0.749166667461395 | 85200.0 |
| 2003-05-22 | ABAX-DELISTED | Stock | 5.2 | 5.34 | 5.2 | 5.34 | 11100.0 |
| 2003-05-22 | ABB-DELISTED | Stock | 3.23 | 3.25 | 3.17 | 3.18 | 62700.0 |
| 2003-05-22 | ABC-DELISTED | Stock | 14.79 | 14.85 | 14.62 | 14.81 | 4457862.0 |
| 2003-05-22 | ABCB | Stock | 11.1449 | 11.2421 | 11.1449 | 11.2421 | 8390.0 |
| 2003-05-22 | ABCO-DELISTED | Stock | 17.995 | 18.4 | 17.855 | 18.255 | 1034071.0 |
| 2003-05-22 | ABCW-DELISTED | Stock | 22.55 | 22.78 | 22.5 | 22.57 | 33260.0 |
| 2003-05-22 | ABE-DELISTED | Stock | 5.55 | 5.64 | 5.55 | 5.6 | 17100.0 |
| 2003-05-22 | ABFS-DELISTED | Stock | 24.55 | 25.33 | 24.55 | 25.16 | 85300.0 |
| 2003-05-22 | ABG | Stock | 10.4 | 10.75 | 10.4 | 10.75 | 37600.0 |
| 2003-05-22 | ABK-DELISTED | Stock | 60.87 | 61.42 | 60.45 | 61.24 | 596000.0 |
| 2003-05-22 | ABM | Stock | 13.6 | 13.9 | 13.6 | 13.73 | 47700.0 |
| 2003-05-22 | ABMD-DELISTED | Stock | 4.72 | 4.79 | 4.35 | 4.411 | 78267.0 |
| 2003-05-22 | ABP-DELISTED | Stock | 0.91 | 0.92 | 0.87 | 0.87 | 37300.0 |
| 2003-05-22 | ABT | Stock | 18.5935 | 19.1007 | 18.589 | 18.8314 | 8313417.0 |
| 2003-05-22 | ABTL-DELISTED | Stock | 25.0 | 27.3 | 24.75 | 26.55 | 307400.0 |
| 2003-05-22 | ABV-DELISTED | Stock | 20.3 | 20.34 | 19.9 | 20.12 | 222500.0 |
| 2003-05-22 | ABVA-DELISTED | Stock | 16.52 | 16.95 | 16.52 | 16.95 | 3800.0 |
| 2003-05-22 | ABX-DELISTED | Stock | 18.48 | 18.5 | 18.06 | 18.26 | 2429600.0 |
| 2003-05-22 | ACAP-DELISTED | Stock | 20.9 | 21.15 | 20.9 | 21.09 | 17200.0 |
| 2003-05-22 | ACAS-DELISTED | Stock | 24.94 | 25.43 | 24.69 | 25.234 | 615476.0 |
| 2003-05-22 | ACAT-DELISTED | Stock | 17.0 | 17.5 | 17.0 | 17.23 | 50900.0 |
| 2003-05-22 | ACCL-DELISTED | Stock | 6.27805995941162 | 6.50253009796143 | 6.27805995941162 | 6.50253009796143 | 116100.0 |
| 2003-05-22 | ACE-DELISTED | Stock | 33.33 | 33.52 | 33.05 | 33.4 | 850626.0 |
| 2003-05-22 | ACF-DELISTED | Stock | 8.0 | 8.4 | 7.99 | 8.18 | 1605300.0 |
| 2003-05-22 | ACG-DELISTED | Stock | 9.25 | 9.25 | 9.2 | 9.22 | 354000.0 |
| 2003-05-22 | ACGL | Stock | 3.9 | 3.98 | 3.8611 | 3.9667 | 1078200.0 |
| 2003-05-22 | ACGN-DELISTED | Stock | 1008.6712 | 1008.6712 | 1008.6712 | 1008.6712 | 400.0 |
| 2003-05-22 | ACH | Stock | 13.0067 | 13.1333 | 12.6867 | 13.1333 | 149100.0 |
| 2003-05-22 | ACH-DELISTED | Stock | 5.15 | 5.3 | 5.08 | 5.2 | 42800.0 |
| 2003-05-22 | ACLS | Stock | 18.44 | 19.76 | 18.44 | 19.48 | 313950.0 |
| 2003-05-22 | ACO-DELISTED | Stock | 6.45 | 6.55 | 6.45 | 6.49 | 20400.0 |
| 2003-05-22 | ACPW-DELISTED | Stock | 8.85 | 9.7 | 8.85 | 9.1 | 40197.0 |
| 2003-05-22 | ACS-DELISTED | Stock | 49.95 | 49.95 | 49.2 | 49.35 | 1452700.0 |
| 2003-05-22 | ACTA-DELISTED | Stock | 8.6 | 8.8 | 8.4 | 8.4 | 98300.0 |
| 2003-05-22 | ACTG | Stock | 1.24 | 1.24 | 1.15 | 1.23 | 117900.0 |
| 2003-05-22 | ACTI-DELISTED | Stock | 10.95 | 11.1 | 10.65 | 10.66 | 230000.0 |
| 2003-05-22 | ACTT-DELISTED | Stock | 1.7 | 1.74 | 1.69 | 1.74 | 30973.0 |
> showing 50 of 3,354 rows — these rows as CSV