PREVIEW / stock_daily / 2003-05-30
file: by_date/stock_daily/2003/2003-05-30.parquet size: 115 KB rows: 3,384 symbols: 2,087
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 |
|---|---|---|---|---|---|---|---|
| 2003-05-30 | AAPL | Stock | 0.3236 | 0.3246 | 0.313 | 0.3205 | 382748800.0 |
| 2003-05-30 | MSFT | Stock | 24.73 | 24.91 | 24.51 | 24.61 | 85096700.0 |
| 2003-05-30 | NVDA | Stock | 0.2208 | 0.2219 | 0.2154 | 0.2181 | 2142312000.0 |
| 2003-05-30 | AMZN | Stock | 1.7805 | 1.8045 | 1.75 | 1.7945 | 203806000.0 |
| 2003-05-30 | CL | Stock | 29.55 | 29.885 | 29.54 | 29.81 | 3479800.0 |
| 2003-05-30 | A | Stock | 12.618 | 13.1116 | 12.618 | 12.9685 | 3467459.0 |
| 2003-05-30 | AABA-DELISTED | Stock | 15.1499996185303 | 15.1800003051758 | 14.7550001144409 | 14.9200000762939 | 32082800.0 |
| 2003-05-30 | AAI-DELISTED | Stock | 7.28 | 7.49 | 7.27 | 7.41 | 387000.0 |
| 2003-05-30 | AAIC-DELISTED | Stock | 265.8 | 269.6 | 262.6 | 266.0 | 740400.0 |
| 2003-05-30 | AAON | Stock | 1.9753 | 2.0675 | 1.9648 | 2.0188 | 113147.0 |
| 2003-05-30 | AAP | Stock | 19.9333 | 20.0 | 19.7167 | 19.8267 | 1506000.0 |
| 2003-05-30 | AAXN-DELISTED | Stock | 0.769999980926514 | 0.833333313465118 | 0.758333325386047 | 0.816666662693024 | 868800.0 |
| 2003-05-30 | ABAX-DELISTED | Stock | 5.45 | 5.6 | 5.38 | 5.6 | 11263.0 |
| 2003-05-30 | ABB-DELISTED | Stock | 3.1 | 3.14 | 3.06 | 3.13 | 59700.0 |
| 2003-05-30 | ABC-DELISTED | Stock | 15.34 | 15.67 | 15.32 | 15.67 | 9318000.0 |
| 2003-05-30 | ABCB | Stock | 11.9311 | 11.9392 | 11.4123 | 11.4123 | 13202.0 |
| 2003-05-30 | ABCO-DELISTED | Stock | 18.642 | 19.243 | 18.512 | 19.183 | 329502.0 |
| 2003-05-30 | ABCW-DELISTED | Stock | 23.2 | 23.2 | 22.7 | 22.93 | 87800.0 |
| 2003-05-30 | ABE-DELISTED | Stock | 5.79 | 5.84 | 5.79 | 5.82 | 14900.0 |
| 2003-05-30 | ABFS-DELISTED | Stock | 26.49 | 26.72 | 26.18 | 26.51 | 489480.0 |
| 2003-05-30 | ABG | Stock | 11.05 | 11.98 | 11.05 | 11.97 | 31800.0 |
| 2003-05-30 | ABK-DELISTED | Stock | 64.96 | 66.77 | 64.57 | 66.71 | 2358900.0 |
| 2003-05-30 | ABM | Stock | 14.68 | 14.99 | 14.67 | 14.78 | 123600.0 |
| 2003-05-30 | ABMD-DELISTED | Stock | 4.73 | 5.0 | 4.71 | 4.99 | 74543.0 |
| 2003-05-30 | ABP-DELISTED | Stock | 1.01 | 1.12 | 1.01 | 1.03 | 62100.0 |
| 2003-05-30 | ABT | Stock | 19.8414 | 20.2185 | 19.6888 | 19.9985 | 11154356.0 |
| 2003-05-30 | ABTL-DELISTED | Stock | 27.0 | 28.5 | 27.0 | 28.5 | 81800.0 |
| 2003-05-30 | ABV-DELISTED | Stock | 20.47 | 20.47 | 19.81 | 20.03 | 435000.0 |
| 2003-05-30 | ABVA-DELISTED | Stock | 16.95 | 16.95 | 16.57 | 16.8 | 2500.0 |
| 2003-05-30 | ABX-DELISTED | Stock | 16.62 | 17.6 | 16.62 | 17.48 | 1523700.0 |
| 2003-05-30 | ACAP-DELISTED | Stock | 22.55 | 23.36 | 22.52 | 23.36 | 20800.0 |
| 2003-05-30 | ACAS-DELISTED | Stock | 27.0 | 27.68 | 26.85 | 27.38 | 866640.0 |
| 2003-05-30 | ACAT-DELISTED | Stock | 18.95 | 19.0 | 18.61 | 19.0 | 28000.0 |
| 2003-05-30 | ACCL-DELISTED | Stock | 7.37146997451782 | 7.59594011306763 | 7.37146997451782 | 7.59594011306763 | 135000.0 |
| 2003-05-30 | ACE-DELISTED | Stock | 35.28 | 36.59 | 35.28 | 36.57 | 5232696.0 |
| 2003-05-30 | ACF-DELISTED | Stock | 9.63 | 9.82 | 9.12 | 9.37 | 2395400.0 |
| 2003-05-30 | ACG-DELISTED | Stock | 9.45 | 9.5 | 9.43 | 9.49 | 470300.0 |
| 2003-05-30 | ACGL | Stock | 4.0222 | 4.1111 | 3.9889 | 4.1111 | 1302300.0 |
| 2003-05-30 | ACGN-DELISTED | Stock | 1076.6712 | 1076.6712 | 1020.0 | 1042.6712 | 34100.0 |
| 2003-05-30 | ACH | Stock | 13.66 | 14.2267 | 13.58 | 14.1667 | 213750.0 |
| 2003-05-30 | ACH-DELISTED | Stock | 5.2755 | 5.338 | 5.2755 | 5.338 | 10000.0 |
| 2003-05-30 | ACLS | Stock | 21.28 | 24.0 | 21.2 | 23.56 | 485275.0 |
| 2003-05-30 | ACO-DELISTED | Stock | 6.9 | 6.98 | 6.8 | 6.9 | 15700.0 |
| 2003-05-30 | ACPW-DELISTED | Stock | 9.3 | 9.8 | 9.05 | 9.55 | 29201.0 |
| 2003-05-30 | ACS-DELISTED | Stock | 45.1 | 46.38 | 44.66 | 46.34 | 3850100.0 |
| 2003-05-30 | ACTA-DELISTED | Stock | 11.2 | 14.8 | 11.2 | 14.4 | 1398500.0 |
| 2003-05-30 | ACTG | Stock | 1.38 | 1.46 | 1.25 | 1.3 | 153900.0 |
| 2003-05-30 | ACTI-DELISTED | Stock | 10.75 | 11.05 | 10.44 | 10.71 | 83600.0 |
| 2003-05-30 | ACTT-DELISTED | Stock | 1.78 | 1.79 | 1.7 | 1.74 | 78400.0 |
| 2003-05-30 | ACTU-DELISTED | Stock | 1.8757 | 1.9072 | 1.7969 | 1.86 | 893448.0 |
> showing 50 of 3,384 rows — these rows as CSV