PREVIEW / stock_daily / 2003-06-05
file: by_date/stock_daily/2003/2003-06-05.parquet size: 114 KB rows: 3,375 symbols: 2,086
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 |
|---|---|---|---|---|---|---|---|
| 2003-06-05 | AAPL | Stock | 0.3116 | 0.3168 | 0.3095 | 0.315 | 205497600.0 |
| 2003-06-05 | MSFT | Stock | 24.47 | 24.52 | 24.01 | 24.09 | 115877900.0 |
| 2003-06-05 | NVDA | Stock | 0.2124 | 0.2222 | 0.2096 | 0.2214 | 1204404000.0 |
| 2003-06-05 | AMZN | Stock | 1.758 | 1.792 | 1.7305 | 1.776 | 143874000.0 |
| 2003-06-05 | CL | Stock | 29.6 | 29.765 | 29.38 | 29.54 | 3605600.0 |
| 2003-06-05 | A | Stock | 14.1273 | 14.1631 | 13.7625 | 14.0558 | 4139758.0 |
| 2003-06-05 | AABA-DELISTED | Stock | 14.75 | 14.7650003433228 | 14.4899997711182 | 14.6949996948242 | 19126800.0 |
| 2003-06-05 | AAI-DELISTED | Stock | 7.8 | 7.85 | 7.66 | 7.66 | 641900.0 |
| 2003-06-05 | AAIC-DELISTED | Stock | 281.0 | 281.4 | 274.0 | 275.4 | 805100.0 |
| 2003-06-05 | AAME | Stock | 2.5 | 2.5 | 2.37 | 2.47 | 3400.0 |
| 2003-06-05 | AAON | Stock | 2.265 | 2.3954 | 2.265 | 2.3941 | 312103.0 |
| 2003-06-05 | AAP | Stock | 20.0 | 20.35 | 19.95 | 20.06 | 2137800.0 |
| 2003-06-05 | AAXN-DELISTED | Stock | 0.809166669845581 | 0.823333323001862 | 0.783333361148834 | 0.790833353996277 | 231600.0 |
| 2003-06-05 | ABAX-DELISTED | Stock | 5.59 | 5.6 | 5.52 | 5.53 | 12330.0 |
| 2003-06-05 | ABB-DELISTED | Stock | 3.2 | 3.21 | 3.15 | 3.17 | 76300.0 |
| 2003-06-05 | ABC-DELISTED | Stock | 16.0 | 16.72 | 15.96 | 16.72 | 7322988.0 |
| 2003-06-05 | ABCB | Stock | 11.5826 | 11.5826 | 11.4609 | 11.469 | 5429.0 |
| 2003-06-05 | ABCO-DELISTED | Stock | 19.525 | 19.56 | 18.99 | 19.385 | 279054.0 |
| 2003-06-05 | ABCW-DELISTED | Stock | 23.81 | 24.0 | 23.64 | 23.9 | 26920.0 |
| 2003-06-05 | ABE-DELISTED | Stock | 5.95 | 6.03 | 5.9 | 6.0 | 28000.0 |
| 2003-06-05 | ABFS-DELISTED | Stock | 25.21 | 25.5 | 24.15 | 25.051 | 849696.0 |
| 2003-06-05 | ABG | Stock | 12.16 | 12.85 | 11.8 | 12.76 | 50400.0 |
| 2003-06-05 | ABK-DELISTED | Stock | 67.14 | 68.1 | 66.26 | 67.9 | 637200.0 |
| 2003-06-05 | ABM | Stock | 14.6 | 15.25 | 14.56 | 15.0 | 110800.0 |
| 2003-06-05 | ABMD-DELISTED | Stock | 6.4 | 6.98 | 6.3 | 6.79 | 158802.0 |
| 2003-06-05 | ABP-DELISTED | Stock | 1.29 | 1.3 | 1.05 | 1.18 | 174900.0 |
| 2003-06-05 | ABT | Stock | 19.9312 | 20.3173 | 19.8414 | 20.3083 | 6426586.0 |
| 2003-06-05 | ABTL-DELISTED | Stock | 30.3 | 31.3 | 29.55 | 31.3 | 140800.0 |
| 2003-06-05 | ABV-DELISTED | Stock | 20.48 | 20.71 | 20.41 | 20.47 | 522100.0 |
| 2003-06-05 | ABVA-DELISTED | Stock | 16.33 | 16.33 | 16.09 | 16.09 | 900.0 |
| 2003-06-05 | ABX-DELISTED | Stock | 18.43 | 18.64 | 18.32 | 18.6 | 2067641.0 |
| 2003-06-05 | ACAP-DELISTED | Stock | 24.28 | 24.73 | 24.28 | 24.62 | 8005.0 |
| 2003-06-05 | ACAS-DELISTED | Stock | 28.05 | 28.48 | 27.93 | 28.28 | 788315.0 |
| 2003-06-05 | ACAT-DELISTED | Stock | 18.7 | 19.08 | 18.7 | 19.08 | 19300.0 |
| 2003-06-05 | ACCL-DELISTED | Stock | 7.92999982833862 | 8.0959997177124 | 7.78399991989136 | 8.08800029754639 | 75700.0 |
| 2003-06-05 | ACE-DELISTED | Stock | 35.25 | 36.37 | 35.0 | 36.29 | 1365700.0 |
| 2003-06-05 | ACF-DELISTED | Stock | 9.93 | 10.75 | 9.89 | 10.72 | 3092000.0 |
| 2003-06-05 | ACG-DELISTED | Stock | 9.48 | 9.52 | 9.42 | 9.43 | 414100.0 |
| 2003-06-05 | ACGL | Stock | 4.1722 | 4.1878 | 4.1611 | 4.1622 | 489600.0 |
| 2003-06-05 | ACGN-DELISTED | Stock | 1246.6712 | 1258.0 | 1201.3288 | 1235.3288 | 41200.0 |
| 2003-06-05 | ACH | Stock | 14.42 | 14.6333 | 14.4067 | 14.6333 | 455850.0 |
| 2003-06-05 | ACH-DELISTED | Stock | 5.512 | 5.512 | 5.512 | 5.512 | 1200.0 |
| 2003-06-05 | ACLS | Stock | 25.64 | 26.96 | 24.88 | 26.96 | 746675.0 |
| 2003-06-05 | ACO-DELISTED | Stock | 6.96 | 6.99 | 6.75 | 6.98 | 16300.0 |
| 2003-06-05 | ACPW-DELISTED | Stock | 9.8 | 9.8 | 8.8 | 9.5 | 20580.0 |
| 2003-06-05 | ACS-DELISTED | Stock | 46.5 | 47.1 | 46.15 | 46.85 | 1392100.0 |
| 2003-06-05 | ACTA-DELISTED | Stock | 15.6 | 15.8 | 15.0 | 15.4 | 313500.0 |
| 2003-06-05 | ACTG | Stock | 1.45 | 1.7 | 1.44 | 1.57 | 269900.0 |
| 2003-06-05 | ACTI-DELISTED | Stock | 10.7 | 11.4 | 10.61 | 11.08 | 111800.0 |
| 2003-06-05 | ACTT-DELISTED | Stock | 1.64 | 1.73 | 1.64 | 1.73 | 44700.0 |
> showing 50 of 3,375 rows — these rows as CSV