PREVIEW / stock_daily / 2003-05-29
file: by_date/stock_daily/2003/2003-05-29.parquet size: 115 KB rows: 3,360 symbols: 2,074
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 |
|---|---|---|---|---|---|---|---|
| 2003-05-29 | AAPL | Stock | 0.3266 | 0.3304 | 0.3196 | 0.3232 | 333765600.0 |
| 2003-05-29 | MSFT | Stock | 24.47 | 24.67 | 24.23 | 24.4 | 75451300.0 |
| 2003-05-29 | NVDA | Stock | 0.1887 | 0.2082 | 0.1883 | 0.2017 | 2297736000.0 |
| 2003-05-29 | AMZN | Stock | 1.7445 | 1.7985 | 1.735 | 1.7775 | 186832000.0 |
| 2003-05-29 | CL | Stock | 29.325 | 29.725 | 29.325 | 29.57 | 4188000.0 |
| 2003-05-29 | A | Stock | 12.568 | 12.8755 | 12.4535 | 12.618 | 2741059.0 |
| 2003-05-29 | AABA-DELISTED | Stock | 14.9750003814697 | 15.3599996566772 | 14.875 | 15.0749998092651 | 22298800.0 |
| 2003-05-29 | AAI-DELISTED | Stock | 7.46 | 7.49 | 7.27 | 7.29 | 337000.0 |
| 2003-05-29 | AAIC-DELISTED | Stock | 261.0 | 268.0 | 260.8 | 265.8 | 689200.0 |
| 2003-05-29 | AAON | Stock | 2.0122 | 2.0675 | 1.8436 | 1.9621 | 874041.0 |
| 2003-05-29 | AAP | Stock | 20.0333 | 20.05 | 19.65 | 19.7 | 1957800.0 |
| 2003-05-29 | AAXN-DELISTED | Stock | 0.75 | 0.782500028610229 | 0.708333313465118 | 0.752499997615814 | 777600.0 |
| 2003-05-29 | ABAX-DELISTED | Stock | 5.4 | 5.52 | 5.32 | 5.52 | 5200.0 |
| 2003-05-29 | ABB-DELISTED | Stock | 3.04 | 3.12 | 3.04 | 3.1 | 56200.0 |
| 2003-05-29 | ABC-DELISTED | Stock | 15.11 | 15.42 | 15.04 | 15.29 | 11262400.0 |
| 2003-05-29 | ABCB | Stock | 11.5421 | 11.8743 | 11.4609 | 11.534 | 15669.0 |
| 2003-05-29 | ABCO-DELISTED | Stock | 18.505 | 18.665 | 18.415 | 18.625 | 90918.0 |
| 2003-05-29 | ABCW-DELISTED | Stock | 23.1 | 23.2 | 22.9 | 23.05 | 68160.0 |
| 2003-05-29 | ABE-DELISTED | Stock | 5.92 | 5.92 | 5.81 | 5.81 | 6700.0 |
| 2003-05-29 | ABFS-DELISTED | Stock | 26.36 | 26.75 | 26.27 | 26.34 | 330998.0 |
| 2003-05-29 | ABG | Stock | 11.98 | 12.0 | 11.1 | 11.15 | 39700.0 |
| 2003-05-29 | ABK-DELISTED | Stock | 63.8 | 64.9 | 63.74 | 64.46 | 1417900.0 |
| 2003-05-29 | ABM | Stock | 14.33 | 14.74 | 14.31 | 14.63 | 114400.0 |
| 2003-05-29 | ABMD-DELISTED | Stock | 4.15 | 4.84 | 4.14 | 4.8 | 67413.0 |
| 2003-05-29 | ABP-DELISTED | Stock | 1.02 | 1.1 | 1.01 | 1.01 | 53900.0 |
| 2003-05-29 | ABT | Stock | 20.4699 | 20.4699 | 19.6035 | 19.6708 | 13933365.0 |
| 2003-05-29 | ABTL-DELISTED | Stock | 27.0 | 27.75 | 26.65 | 27.35 | 66600.0 |
| 2003-05-29 | ABV-DELISTED | Stock | 20.4 | 20.76 | 20.39 | 20.5 | 179100.0 |
| 2003-05-29 | ABVA-DELISTED | Stock | 16.7 | 16.9 | 16.7 | 16.9 | 1300.0 |
| 2003-05-29 | ABX-DELISTED | Stock | 17.105 | 17.645 | 17.105 | 17.545 | 2398680.0 |
| 2003-05-29 | ACAP-DELISTED | Stock | 22.54 | 22.6 | 22.37 | 22.47 | 14239.0 |
| 2003-05-29 | ACAS-DELISTED | Stock | 27.0 | 27.08 | 26.54 | 26.87 | 585868.0 |
| 2003-05-29 | ACAT-DELISTED | Stock | 18.575 | 19.105 | 18.355 | 18.545 | 23998.0 |
| 2003-05-29 | ACCL-DELISTED | Stock | 7.21999979019165 | 7.74100017547607 | 7.125 | 7.32800006866455 | 173500.0 |
| 2003-05-29 | ACE-DELISTED | Stock | 35.08 | 35.65 | 34.63 | 34.77 | 1876600.0 |
| 2003-05-29 | ACF-DELISTED | Stock | 9.3 | 9.76 | 9.28 | 9.56 | 4107800.0 |
| 2003-05-29 | ACG-DELISTED | Stock | 9.48 | 9.48 | 9.4 | 9.43 | 452400.0 |
| 2003-05-29 | ACGL | Stock | 4.0233 | 4.03 | 3.9933 | 4.0222 | 873900.0 |
| 2003-05-29 | ACGN-DELISTED | Stock | 1076.6712 | 1076.6712 | 1020.0 | 1065.3288 | 5400.0 |
| 2003-05-29 | ACH | Stock | 13.64 | 13.6667 | 13.5667 | 13.6533 | 201750.0 |
| 2003-05-29 | ACH-DELISTED | Stock | 5.188 | 5.2255 | 5.158 | 5.188 | 14800.0 |
| 2003-05-29 | ACLS | Stock | 21.52 | 22.04 | 21.2 | 21.4 | 279750.0 |
| 2003-05-29 | ACO-DELISTED | Stock | 6.89 | 6.98 | 6.78 | 6.9 | 71200.0 |
| 2003-05-29 | ACPW-DELISTED | Stock | 9.55 | 9.75 | 9.05 | 9.7 | 26086.0 |
| 2003-05-29 | ACS-DELISTED | Stock | 44.7 | 45.1 | 43.6 | 45.1 | 6201700.0 |
| 2003-05-29 | ACTA-DELISTED | Stock | 10.4 | 11.2 | 10.2 | 10.8 | 462700.0 |
| 2003-05-29 | ACTG | Stock | 1.35 | 1.46 | 1.34 | 1.39 | 159000.0 |
| 2003-05-29 | ACTI-DELISTED | Stock | 10.3 | 10.87 | 10.3 | 10.6 | 183700.0 |
| 2003-05-29 | ACTT-DELISTED | Stock | 1.8 | 1.88 | 1.75 | 1.78 | 15173.0 |
| 2003-05-29 | ACTU-DELISTED | Stock | 1.9075 | 1.9122 | 1.8125 | 1.8225 | 2199404.0 |
> showing 50 of 3,360 rows — these rows as CSV