PREVIEW / stock_daily / 2003-06-11
file: by_date/stock_daily/2003/2003-06-11.parquet size: 115 KB rows: 3,367 symbols: 2,072
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 |
|---|---|---|---|---|---|---|---|
| 2003-06-11 | AAPL | Stock | 0.3063 | 0.3127 | 0.3002 | 0.3116 | 225114400.0 |
| 2003-06-11 | MSFT | Stock | 24.67 | 24.96 | 24.42 | 24.88 | 75768600.0 |
| 2003-06-11 | NVDA | Stock | 0.2138 | 0.2172 | 0.21 | 0.2153 | 943836000.0 |
| 2003-06-11 | AMZN | Stock | 1.6985 | 1.7405 | 1.68 | 1.7325 | 154928000.0 |
| 2003-06-11 | CL | Stock | 29.25 | 29.465 | 29.235 | 29.45 | 3142800.0 |
| 2003-06-11 | A | Stock | 13.4478 | 13.5908 | 13.0544 | 13.5122 | 2603635.0 |
| 2003-06-11 | AABA-DELISTED | Stock | 14.1599998474121 | 14.9750003814697 | 14.1000003814697 | 14.8000001907349 | 39347800.0 |
| 2003-06-11 | AAI-DELISTED | Stock | 7.48 | 7.89 | 7.4 | 7.74 | 1590900.0 |
| 2003-06-11 | AAIC-DELISTED | Stock | 266.0 | 271.0 | 262.0 | 270.6 | 867200.0 |
| 2003-06-11 | AAME | Stock | 2.36 | 2.49 | 2.36 | 2.49 | 3000.0 |
| 2003-06-11 | AAON | Stock | 2.4533 | 2.5481 | 2.4046 | 2.4902 | 159469.0 |
| 2003-06-11 | AAP | Stock | 20.3433 | 20.6333 | 20.1833 | 20.3333 | 1659600.0 |
| 2003-06-11 | AAXN-DELISTED | Stock | 0.993333339691162 | 1.01583337783813 | 0.976666688919067 | 1.00499999523163 | 1604400.0 |
| 2003-06-11 | ABAX-DELISTED | Stock | 5.99 | 6.0 | 5.62 | 5.92 | 48500.0 |
| 2003-06-11 | ABB-DELISTED | Stock | 3.42 | 3.61 | 3.42 | 3.48 | 494300.0 |
| 2003-06-11 | ABC-DELISTED | Stock | 16.79 | 17.04 | 16.72 | 16.88 | 4890800.0 |
| 2003-06-11 | ABCB | Stock | 11.5502 | 11.5664 | 11.4447 | 11.4934 | 9623.0 |
| 2003-06-11 | ABCO-DELISTED | Stock | 18.783 | 19.122 | 18.783 | 18.792 | 86124.0 |
| 2003-06-11 | ABCW-DELISTED | Stock | 23.92 | 24.06 | 23.82 | 24.06 | 34420.0 |
| 2003-06-11 | ABE-DELISTED | Stock | 5.9 | 5.9 | 5.85 | 5.9 | 25000.0 |
| 2003-06-11 | ABFS-DELISTED | Stock | 25.35 | 25.55 | 25.21 | 25.44 | 262474.0 |
| 2003-06-11 | ABG | Stock | 12.63 | 12.79 | 12.39 | 12.73 | 23000.0 |
| 2003-06-11 | ABK-DELISTED | Stock | 66.28 | 66.94 | 65.8 | 66.93 | 767100.0 |
| 2003-06-11 | ABM | Stock | 14.55 | 15.21 | 14.41 | 15.17 | 148200.0 |
| 2003-06-11 | ABMD-DELISTED | Stock | 6.66 | 6.66 | 6.3 | 6.34 | 99409.0 |
| 2003-06-11 | ABP-DELISTED | Stock | 1.15 | 1.24 | 1.1 | 1.24 | 411700.0 |
| 2003-06-11 | ABT | Stock | 20.4295 | 20.5552 | 20.3532 | 20.4699 | 8230325.0 |
| 2003-06-11 | ABTL-DELISTED | Stock | 29.45 | 29.9 | 27.9 | 28.35 | 50500.0 |
| 2003-06-11 | ABV-DELISTED | Stock | 20.45 | 20.5 | 20.29 | 20.39 | 314200.0 |
| 2003-06-11 | ABVA-DELISTED | Stock | 17.12 | 17.18 | 15.25 | 16.6 | 3700.0 |
| 2003-06-11 | ABX-DELISTED | Stock | 17.9 | 18.07 | 17.75 | 18.0 | 1568552.0 |
| 2003-06-11 | ACAP-DELISTED | Stock | 25.48 | 25.59 | 25.07 | 25.46 | 22767.0 |
| 2003-06-11 | ACAS-DELISTED | Stock | 27.47 | 27.5 | 26.85 | 26.95 | 826068.0 |
| 2003-06-11 | ACAT-DELISTED | Stock | 18.49 | 18.95 | 18.48 | 18.759 | 8989.0 |
| 2003-06-11 | ACCL-DELISTED | Stock | 7.21999979019165 | 8.0310001373291 | 7.08900022506714 | 7.92899990081787 | 172500.0 |
| 2003-06-11 | ACE-DELISTED | Stock | 35.25 | 35.99 | 35.13 | 35.71 | 934000.0 |
| 2003-06-11 | ACF-DELISTED | Stock | 9.31 | 9.68 | 9.06 | 9.63 | 2146800.0 |
| 2003-06-11 | ACG-DELISTED | Stock | 9.33 | 9.36 | 9.32 | 9.35 | 351100.0 |
| 2003-06-11 | ACGL | Stock | 4.05 | 4.0589 | 4.0133 | 4.05 | 636300.0 |
| 2003-06-11 | ACGN-DELISTED | Stock | 1201.3288 | 1201.3288 | 1167.3288 | 1167.3288 | 32100.0 |
| 2003-06-11 | ACH | Stock | 14.6 | 14.8333 | 14.54 | 14.68 | 120750.0 |
| 2003-06-11 | ACH-DELISTED | Stock | 5.8 | 5.8625 | 5.64 | 5.64 | 33600.0 |
| 2003-06-11 | ACLS | Stock | 24.72 | 25.36 | 23.92 | 25.04 | 287850.0 |
| 2003-06-11 | ACO-DELISTED | Stock | 7.8 | 8.1 | 7.52 | 7.79 | 74300.0 |
| 2003-06-11 | ACPW-DELISTED | Stock | 8.207 | 8.46 | 7.193 | 7.7 | 49199.0 |
| 2003-06-11 | ACS-DELISTED | Stock | 46.1 | 48.1 | 45.89 | 48.05 | 1980200.0 |
| 2003-06-11 | ACTA-DELISTED | Stock | 16.0 | 16.4 | 15.2 | 16.0 | 288200.0 |
| 2003-06-11 | ACTG | Stock | 1.38 | 1.49 | 1.37 | 1.47 | 56500.0 |
| 2003-06-11 | ACTI-DELISTED | Stock | 10.35 | 10.49 | 9.92 | 10.43 | 366992.0 |
| 2003-06-11 | ACTT-DELISTED | Stock | 1.54 | 1.7 | 1.47 | 1.61 | 56700.0 |
> showing 50 of 3,367 rows — these rows as CSV