PREVIEW / stock_daily / 2003-06-13
file: by_date/stock_daily/2003/2003-06-13.parquet size: 115 KB rows: 3,391 symbols: 2,098
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 |
|---|---|---|---|---|---|---|---|
| 2003-06-13 | AAPL | Stock | 0.317 | 0.3205 | 0.3059 | 0.3111 | 191245600.0 |
| 2003-06-13 | MSFT | Stock | 25.2 | 25.25 | 24.49 | 24.65 | 55157500.0 |
| 2003-06-13 | NVDA | Stock | 0.2029 | 0.2087 | 0.1942 | 0.1956 | 1826808000.0 |
| 2003-06-13 | AMZN | Stock | 1.77 | 1.7725 | 1.7025 | 1.7065 | 120236000.0 |
| 2003-06-13 | CL | Stock | 29.8 | 30.075 | 29.745 | 29.99 | 4217000.0 |
| 2003-06-13 | A | Stock | 13.4549 | 13.6981 | 13.3834 | 13.5336 | 3432649.0 |
| 2003-06-13 | AABA-DELISTED | Stock | 14.8149995803833 | 14.875 | 14.2799997329712 | 14.3599996566772 | 21168000.0 |
| 2003-06-13 | AAI-DELISTED | Stock | 8.89 | 8.89 | 8.42 | 8.53 | 1059600.0 |
| 2003-06-13 | AAIC-DELISTED | Stock | 279.4 | 280.0 | 273.0 | 276.2 | 520100.0 |
| 2003-06-13 | AAME | Stock | 2.58 | 2.58 | 2.25 | 2.26 | 9100.0 |
| 2003-06-13 | AAON | Stock | 2.5337 | 2.5679 | 2.5218 | 2.5244 | 475369.0 |
| 2003-06-13 | AAP | Stock | 20.2233 | 20.2267 | 19.9467 | 20.0333 | 771900.0 |
| 2003-06-13 | AAXN-DELISTED | Stock | 0.979166686534882 | 0.979166686534882 | 0.917500019073486 | 0.934166669845581 | 416400.0 |
| 2003-06-13 | ABAX-DELISTED | Stock | 6.0 | 6.0 | 5.81 | 5.969 | 9100.0 |
| 2003-06-13 | ABB-DELISTED | Stock | 3.65 | 3.65 | 3.54 | 3.54 | 58200.0 |
| 2003-06-13 | ABC-DELISTED | Stock | 16.9 | 16.9 | 16.4 | 16.58 | 5836000.0 |
| 2003-06-13 | ABCB | Stock | 11.1449 | 11.5177 | 11.1449 | 11.3394 | 31461.0 |
| 2003-06-13 | ABCO-DELISTED | Stock | 18.67 | 19.085 | 18.62 | 18.62 | 64100.0 |
| 2003-06-13 | ABCW-DELISTED | Stock | 23.87 | 24.0 | 23.5 | 23.71 | 46000.0 |
| 2003-06-13 | ABE-DELISTED | Stock | 5.93 | 5.95 | 5.9 | 5.91 | 8700.0 |
| 2003-06-13 | ABFS-DELISTED | Stock | 25.4 | 25.41 | 24.58 | 24.77 | 594800.0 |
| 2003-06-13 | ABG | Stock | 12.92 | 13.01 | 12.46 | 12.46 | 28300.0 |
| 2003-06-13 | ABK-DELISTED | Stock | 68.65 | 68.99 | 67.85 | 68.89 | 520200.0 |
| 2003-06-13 | ABM | Stock | 15.08 | 15.25 | 14.92 | 15.02 | 91800.0 |
| 2003-06-13 | ABMD-DELISTED | Stock | 6.4 | 6.47 | 6.19 | 6.21 | 135791.0 |
| 2003-06-13 | ABP-DELISTED | Stock | 1.15 | 1.2 | 1.1 | 1.12 | 128900.0 |
| 2003-06-13 | ABT | Stock | 20.5821 | 20.6225 | 20.3846 | 20.4699 | 6977264.0 |
| 2003-06-13 | ABTL-DELISTED | Stock | 27.05 | 28.5 | 27.05 | 27.55 | 63300.0 |
| 2003-06-13 | ABV-DELISTED | Stock | 21.05 | 21.05 | 20.58 | 20.7 | 545900.0 |
| 2003-06-13 | ABVA-DELISTED | Stock | 16.6 | 16.6 | 16.6 | 16.6 | 400.0 |
| 2003-06-13 | ABX-DELISTED | Stock | 17.98 | 18.34 | 17.85 | 18.19 | 2151300.0 |
| 2003-06-13 | ACAP-DELISTED | Stock | 25.5 | 25.6 | 25.33 | 25.51 | 51800.0 |
| 2003-06-13 | ACAS-DELISTED | Stock | 27.1 | 27.22 | 26.75 | 26.89 | 445613.0 |
| 2003-06-13 | ACAT-DELISTED | Stock | 19.06 | 19.07 | 18.16 | 18.52 | 26200.0 |
| 2003-06-13 | ACCL-DELISTED | Stock | 7.29182004928589 | 7.53076982498169 | 7.08906984329224 | 7.53076982498169 | 115000.0 |
| 2003-06-13 | ACE-DELISTED | Stock | 35.75 | 35.9 | 35.15 | 35.74 | 782700.0 |
| 2003-06-13 | ACF-DELISTED | Stock | 9.76 | 9.77 | 9.29 | 9.31 | 1458200.0 |
| 2003-06-13 | ACG-DELISTED | Stock | 9.44 | 9.53 | 9.42 | 9.5 | 399200.0 |
| 2003-06-13 | ACGL | Stock | 4.0756 | 4.0767 | 4.0267 | 4.0267 | 572400.0 |
| 2003-06-13 | ACGN-DELISTED | Stock | 1190.0 | 1190.0 | 1156.0 | 1156.0 | 24800.0 |
| 2003-06-13 | ACH | Stock | 14.82 | 14.9267 | 14.4667 | 14.4667 | 142050.0 |
| 2003-06-13 | ACH-DELISTED | Stock | 5.925 | 6.075 | 5.875 | 6.05 | 58000.0 |
| 2003-06-13 | ACLS | Stock | 24.8 | 24.96 | 23.8 | 24.08 | 188775.0 |
| 2003-06-13 | ACO-DELISTED | Stock | 8.2 | 8.3 | 7.8 | 8.3 | 78500.0 |
| 2003-06-13 | ACPW-DELISTED | Stock | 7.9 | 8.04 | 7.5 | 7.5 | 33769.0 |
| 2003-06-13 | ACS-DELISTED | Stock | 47.45 | 47.62 | 46.66 | 47.18 | 1071900.0 |
| 2003-06-13 | ACTA-DELISTED | Stock | 15.2 | 15.6 | 13.4 | 13.8 | 470900.0 |
| 2003-06-13 | ACTG | Stock | 1.43 | 1.5 | 1.43 | 1.44 | 81300.0 |
| 2003-06-13 | ACTI-DELISTED | Stock | 10.31 | 10.31 | 9.35 | 9.45 | 358288.0 |
| 2003-06-13 | ACTT-DELISTED | Stock | 1.7 | 1.7 | 1.66 | 1.66 | 11680.0 |
> showing 50 of 3,391 rows — these rows as CSV