PREVIEW / stock_daily / 2003-06-10
file: by_date/stock_daily/2003/2003-06-10.parquet size: 114 KB rows: 3,361 symbols: 2,069
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 |
|---|---|---|---|---|---|---|---|
| 2003-06-10 | AAPL | Stock | 0.3016 | 0.3088 | 0.2991 | 0.3068 | 176646400.0 |
| 2003-06-10 | MSFT | Stock | 23.94 | 24.75 | 23.85 | 24.68 | 80655300.0 |
| 2003-06-10 | NVDA | Stock | 0.2121 | 0.2153 | 0.2097 | 0.2152 | 563304000.0 |
| 2003-06-10 | AMZN | Stock | 1.701 | 1.719 | 1.6415 | 1.7035 | 193272000.0 |
| 2003-06-10 | CL | Stock | 29.385 | 29.385 | 28.765 | 29.315 | 5230800.0 |
| 2003-06-10 | A | Stock | 13.4478 | 13.5694 | 13.2403 | 13.4478 | 3243500.0 |
| 2003-06-10 | AABA-DELISTED | Stock | 13.8000001907349 | 13.9949998855591 | 13.5249996185303 | 13.9499998092651 | 20410600.0 |
| 2003-06-10 | AAI-DELISTED | Stock | 7.53 | 7.6 | 7.27 | 7.38 | 726500.0 |
| 2003-06-10 | AAIC-DELISTED | Stock | 271.4 | 276.0 | 260.2 | 268.0 | 818600.0 |
| 2003-06-10 | AAME | Stock | 2.75 | 2.83 | 2.35 | 2.68 | 11900.0 |
| 2003-06-10 | AAON | Stock | 2.4994 | 2.5021 | 2.3875 | 2.4533 | 222497.0 |
| 2003-06-10 | AAP | Stock | 19.7433 | 20.34 | 19.6867 | 20.34 | 1513800.0 |
| 2003-06-10 | AAXN-DELISTED | Stock | 0.909166693687439 | 0.990000009536743 | 0.883333325386047 | 0.954166650772095 | 2587200.0 |
| 2003-06-10 | ABAX-DELISTED | Stock | 5.75 | 6.0 | 5.75 | 5.99 | 57320.0 |
| 2003-06-10 | ABB-DELISTED | Stock | 3.18 | 3.25 | 3.18 | 3.21 | 30500.0 |
| 2003-06-10 | ABC-DELISTED | Stock | 16.64 | 16.8 | 16.46 | 16.72 | 4718000.0 |
| 2003-06-10 | ABCB | Stock | 11.4123 | 11.9635 | 11.4123 | 11.8176 | 13571.0 |
| 2003-06-10 | ABCO-DELISTED | Stock | 18.79 | 19.25 | 18.6 | 18.98 | 76672.0 |
| 2003-06-10 | ABCW-DELISTED | Stock | 23.91 | 24.23 | 23.7 | 24.05 | 59510.0 |
| 2003-06-10 | ABE-DELISTED | Stock | 5.88 | 5.88 | 5.85 | 5.88 | 8500.0 |
| 2003-06-10 | ABFS-DELISTED | Stock | 25.5 | 25.92 | 25.15 | 25.33 | 457300.0 |
| 2003-06-10 | ABG | Stock | 12.4 | 12.78 | 12.2 | 12.6 | 37400.0 |
| 2003-06-10 | ABK-DELISTED | Stock | 66.5 | 66.83 | 65.86 | 66.3 | 743800.0 |
| 2003-06-10 | ABM | Stock | 14.53 | 14.81 | 14.53 | 14.75 | 107600.0 |
| 2003-06-10 | ABMD-DELISTED | Stock | 6.1 | 6.54 | 6.01 | 6.37 | 143821.0 |
| 2003-06-10 | ABP-DELISTED | Stock | 1.18 | 1.18 | 1.0 | 1.15 | 266600.0 |
| 2003-06-10 | ABT | Stock | 20.3711 | 20.5327 | 20.1826 | 20.5058 | 5415227.0 |
| 2003-06-10 | ABTL-DELISTED | Stock | 29.5 | 30.0 | 29.1 | 29.95 | 58900.0 |
| 2003-06-10 | ABV-DELISTED | Stock | 20.55 | 21.14 | 20.55 | 20.7 | 363800.0 |
| 2003-06-10 | ABVA-DELISTED | Stock | 17.12 | 17.22 | 17.0 | 17.16 | 1000.0 |
| 2003-06-10 | ABX-DELISTED | Stock | 17.95 | 17.95 | 17.51 | 17.91 | 2690500.0 |
| 2003-06-10 | ACAP-DELISTED | Stock | 24.01 | 25.5 | 24.01 | 25.43 | 17800.0 |
| 2003-06-10 | ACAS-DELISTED | Stock | 27.65 | 27.75 | 26.53 | 27.49 | 876357.0 |
| 2003-06-10 | ACAT-DELISTED | Stock | 18.9 | 19.17 | 18.05 | 18.5 | 39508.0 |
| 2003-06-10 | ACCL-DELISTED | Stock | 7.20491981506348 | 7.20491981506348 | 7.19044017791748 | 7.20491981506348 | 60700.0 |
| 2003-06-10 | ACE-DELISTED | Stock | 34.5 | 35.08 | 34.36 | 35.08 | 1115000.0 |
| 2003-06-10 | ACF-DELISTED | Stock | 9.7 | 9.97 | 8.75 | 9.3 | 4325800.0 |
| 2003-06-10 | ACG-DELISTED | Stock | 9.3 | 9.33 | 9.26 | 9.31 | 337500.0 |
| 2003-06-10 | ACGL | Stock | 4.0433 | 4.0611 | 3.9911 | 4.06 | 1026900.0 |
| 2003-06-10 | ACGN-DELISTED | Stock | 1167.3288 | 1167.3288 | 1144.6712 | 1144.6712 | 27900.0 |
| 2003-06-10 | ACH | Stock | 14.4333 | 14.6467 | 14.3333 | 14.5333 | 94050.0 |
| 2003-06-10 | ACH-DELISTED | Stock | 5.7 | 5.8 | 5.7 | 5.8 | 10800.0 |
| 2003-06-10 | ACLS | Stock | 23.84 | 25.24 | 23.68 | 25.24 | 400200.0 |
| 2003-06-10 | ACO-DELISTED | Stock | 7.13 | 8.0 | 7.13 | 7.67 | 65900.0 |
| 2003-06-10 | ACPW-DELISTED | Stock | 8.5 | 8.9 | 7.9 | 8.15 | 31636.0 |
| 2003-06-10 | ACS-DELISTED | Stock | 46.7 | 47.14 | 45.58 | 45.97 | 1914400.0 |
| 2003-06-10 | ACTA-DELISTED | Stock | 15.6 | 16.4 | 14.8 | 15.6 | 357200.0 |
| 2003-06-10 | ACTG | Stock | 1.55 | 1.55 | 1.36 | 1.37 | 81500.0 |
| 2003-06-10 | ACTI-DELISTED | Stock | 10.75 | 10.75 | 10.31 | 10.65 | 59793.0 |
| 2003-06-10 | ACTT-DELISTED | Stock | 1.6 | 1.61 | 1.54 | 1.55 | 51800.0 |
> showing 50 of 3,361 rows — these rows as CSV