PREVIEW / stock_daily / 2003-05-28
file: by_date/stock_daily/2003/2003-05-28.parquet size: 115 KB rows: 3,374 symbols: 2,085
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 |
|---|---|---|---|---|---|---|---|
| 2003-05-28 | AAPL | Stock | 0.3304 | 0.3332 | 0.3241 | 0.3264 | 339679200.0 |
| 2003-05-28 | MSFT | Stock | 24.78 | 24.87 | 24.3 | 24.41 | 91467000.0 |
| 2003-05-28 | NVDA | Stock | 0.1887 | 0.1908 | 0.1842 | 0.1888 | 1235556000.0 |
| 2003-05-28 | AMZN | Stock | 1.744 | 1.7865 | 1.7325 | 1.743 | 181062000.0 |
| 2003-05-28 | CL | Stock | 29.485 | 29.53 | 29.355 | 29.465 | 3453600.0 |
| 2003-05-28 | A | Stock | 12.2532 | 12.6609 | 12.2318 | 12.6252 | 4403141.0 |
| 2003-05-28 | AABA-DELISTED | Stock | 15.0050001144409 | 15.1450004577637 | 14.789999961853 | 14.9499998092651 | 26365200.0 |
| 2003-05-28 | AAI-DELISTED | Stock | 7.48 | 7.49 | 7.23 | 7.36 | 387000.0 |
| 2003-05-28 | AAIC-DELISTED | Stock | 269.6 | 273.0 | 265.0 | 266.2 | 731400.0 |
| 2003-05-28 | AAME | Stock | 2.15 | 2.34 | 2.15 | 2.34 | 4500.0 |
| 2003-05-28 | AAON | Stock | 1.9292 | 1.9911 | 1.87 | 1.9345 | 171619.0 |
| 2003-05-28 | AAP | Stock | 19.9967 | 20.4167 | 19.5267 | 19.9633 | 2762700.0 |
| 2003-05-28 | AAXN-DELISTED | Stock | 0.75 | 0.758333325386047 | 0.741666674613953 | 0.741666674613953 | 112800.0 |
| 2003-05-28 | ABAX-DELISTED | Stock | 5.18 | 5.41 | 5.18 | 5.41 | 3644.0 |
| 2003-05-28 | ABB-DELISTED | Stock | 3.09 | 3.1 | 3.04 | 3.07 | 97400.0 |
| 2003-05-28 | ABC-DELISTED | Stock | 14.99 | 15.09 | 14.92 | 15.06 | 5655600.0 |
| 2003-05-28 | ABCB | Stock | 11.5502 | 11.85 | 11.1449 | 11.4285 | 18013.0 |
| 2003-05-28 | ABCO-DELISTED | Stock | 18.51 | 18.745 | 18.425 | 18.5 | 254684.0 |
| 2003-05-28 | ABCW-DELISTED | Stock | 23.2 | 23.25 | 22.81 | 23.07 | 20400.0 |
| 2003-05-28 | ABE-DELISTED | Stock | 5.86 | 6.01 | 5.86 | 5.91 | 77700.0 |
| 2003-05-28 | ABFS-DELISTED | Stock | 25.93 | 26.54 | 25.88 | 26.2 | 232470.0 |
| 2003-05-28 | ABG | Stock | 11.92 | 12.05 | 11.74 | 11.97 | 27900.0 |
| 2003-05-28 | ABK-DELISTED | Stock | 62.2 | 63.98 | 62.05 | 63.93 | 922600.0 |
| 2003-05-28 | ABM | Stock | 14.11 | 14.5 | 14.11 | 14.39 | 218000.0 |
| 2003-05-28 | ABMD-DELISTED | Stock | 4.35 | 4.92 | 4.35 | 4.92 | 80000.0 |
| 2003-05-28 | ABP-DELISTED | Stock | 1.17 | 1.25 | 1.03 | 1.04 | 182800.0 |
| 2003-05-28 | ABT | Stock | 19.2758 | 19.5631 | 19.213 | 19.5496 | 8729099.0 |
| 2003-05-28 | ABTL-DELISTED | Stock | 27.0 | 27.5 | 26.35 | 27.0 | 65100.0 |
| 2003-05-28 | ABV-DELISTED | Stock | 20.25 | 20.44 | 20.21 | 20.26 | 217800.0 |
| 2003-05-28 | ABVA-DELISTED | Stock | 16.95 | 16.95 | 16.95 | 16.95 | 300.0 |
| 2003-05-28 | ABX-DELISTED | Stock | 17.45 | 17.46 | 17.05 | 17.19 | 3745100.0 |
| 2003-05-28 | ACAP-DELISTED | Stock | 22.43 | 22.82 | 22.18 | 22.47 | 6800.0 |
| 2003-05-28 | ACAS-DELISTED | Stock | 26.74 | 27.18 | 26.71 | 26.81 | 686598.0 |
| 2003-05-28 | ACAT-DELISTED | Stock | 17.8 | 18.92 | 17.8 | 18.37 | 22200.0 |
| 2003-05-28 | ACCL-DELISTED | Stock | 7.19999980926514 | 7.24100017547607 | 6.83599996566772 | 7.17600011825562 | 99900.0 |
| 2003-05-28 | ACE-DELISTED | Stock | 34.43 | 34.99 | 34.43 | 34.87 | 929656.0 |
| 2003-05-28 | ACF-DELISTED | Stock | 8.76 | 9.3 | 8.76 | 9.26 | 2728000.0 |
| 2003-05-28 | ACG-DELISTED | Stock | 9.38 | 9.44 | 9.33 | 9.38 | 506400.0 |
| 2003-05-28 | ACGL | Stock | 4.0489 | 4.0544 | 3.9856 | 4.0233 | 1024200.0 |
| 2003-05-28 | ACGN-DELISTED | Stock | 997.3288 | 1088.0 | 963.3288 | 1054.0 | 93200.0 |
| 2003-05-28 | ACH | Stock | 13.5333 | 13.64 | 13.5333 | 13.64 | 192900.0 |
| 2003-05-28 | ACH-DELISTED | Stock | 5.2275 | 5.26 | 5.2025 | 5.215 | 5600.0 |
| 2003-05-28 | ACLS | Stock | 21.28 | 21.4 | 20.4 | 21.24 | 253300.0 |
| 2003-05-28 | ACO-DELISTED | Stock | 6.86 | 6.99 | 6.77 | 6.88 | 17900.0 |
| 2003-05-28 | ACPW-DELISTED | Stock | 8.75 | 9.35 | 8.5 | 9.05 | 57660.0 |
| 2003-05-28 | ACS-DELISTED | Stock | 46.51 | 47.25 | 44.15 | 44.57 | 10036000.0 |
| 2003-05-28 | ACTA-DELISTED | Stock | 10.8 | 11.2 | 9.8 | 10.0 | 650500.0 |
| 2003-05-28 | ACTG | Stock | 1.23 | 1.39 | 1.2 | 1.31 | 215800.0 |
| 2003-05-28 | ACTI-DELISTED | Stock | 10.75 | 11.05 | 10.32 | 10.44 | 279200.0 |
| 2003-05-28 | ACTT-DELISTED | Stock | 1.8 | 1.89 | 1.76 | 1.84 | 20900.0 |
> showing 50 of 3,374 rows — these rows as CSV