PREVIEW / stock_daily / 2003-06-16
file: by_date/stock_daily/2003/2003-06-16.parquet size: 115 KB rows: 3,386 symbols: 2,088
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 |
|---|---|---|---|---|---|---|---|
| 2003-06-16 | AAPL | Stock | 0.3143 | 0.3263 | 0.3116 | 0.3263 | 238526400.0 |
| 2003-06-16 | MSFT | Stock | 24.8 | 25.42 | 24.67 | 25.39 | 69658600.0 |
| 2003-06-16 | NVDA | Stock | 0.1979 | 0.2022 | 0.1848 | 0.1997 | 1904868000.0 |
| 2003-06-16 | AMZN | Stock | 1.7285 | 1.7925 | 1.704 | 1.792 | 142558000.0 |
| 2003-06-16 | CL | Stock | 29.96 | 30.44 | 29.955 | 30.44 | 4336200.0 |
| 2003-06-16 | A | Stock | 13.5765 | 13.8126 | 13.5408 | 13.7625 | 2694226.0 |
| 2003-06-16 | AABA-DELISTED | Stock | 14.9250001907349 | 15.3950004577637 | 14.8000001907349 | 15.3299999237061 | 38891000.0 |
| 2003-06-16 | AAI-DELISTED | Stock | 8.55 | 8.84 | 8.5 | 8.61 | 716300.0 |
| 2003-06-16 | AAIC-DELISTED | Stock | 275.0 | 279.4 | 273.0 | 277.2 | 804400.0 |
| 2003-06-16 | AAME | Stock | 2.25 | 2.55 | 2.25 | 2.5 | 23400.0 |
| 2003-06-16 | AAON | Stock | 2.5126 | 2.5139 | 2.456 | 2.4612 | 217181.0 |
| 2003-06-16 | AAP | Stock | 20.1833 | 20.4433 | 20.1733 | 20.33 | 1243200.0 |
| 2003-06-16 | AAXN-DELISTED | Stock | 0.919166684150696 | 0.979166686534882 | 0.919166684150696 | 0.958333313465118 | 330000.0 |
| 2003-06-16 | ABAX-DELISTED | Stock | 5.83 | 5.98 | 5.75 | 5.98 | 13300.0 |
| 2003-06-16 | ABB-DELISTED | Stock | 3.67 | 3.92 | 3.67 | 3.86 | 288600.0 |
| 2003-06-16 | ABC-DELISTED | Stock | 17.0 | 17.36 | 16.93 | 17.23 | 6887600.0 |
| 2003-06-16 | ABCB | Stock | 11.3475 | 11.7122 | 11.3475 | 11.7122 | 18383.0 |
| 2003-06-16 | ABCO-DELISTED | Stock | 18.913 | 19.297 | 18.853 | 19.092 | 387239.0 |
| 2003-06-16 | ABCW-DELISTED | Stock | 23.85 | 24.11 | 23.52 | 24.1 | 46500.0 |
| 2003-06-16 | ABE-DELISTED | Stock | 5.91 | 6.01 | 5.91 | 6.01 | 8900.0 |
| 2003-06-16 | ABFS-DELISTED | Stock | 24.77 | 25.14 | 24.75 | 24.85 | 339858.0 |
| 2003-06-16 | ABG | Stock | 12.55 | 12.93 | 12.16 | 12.9 | 92300.0 |
| 2003-06-16 | ABK-DELISTED | Stock | 68.95 | 69.36 | 68.6 | 69.34 | 743900.0 |
| 2003-06-16 | ABM | Stock | 14.97 | 15.23 | 14.97 | 15.14 | 115000.0 |
| 2003-06-16 | ABMD-DELISTED | Stock | 6.2 | 6.3 | 6.0 | 6.15 | 85509.0 |
| 2003-06-16 | ABP-DELISTED | Stock | 1.15 | 1.18 | 1.08 | 1.09 | 87900.0 |
| 2003-06-16 | ABT | Stock | 20.4744 | 20.8514 | 20.407 | 20.7482 | 8463561.0 |
| 2003-06-16 | ABTL-DELISTED | Stock | 26.2 | 28.0 | 25.9 | 26.0 | 36200.0 |
| 2003-06-16 | ABV-DELISTED | Stock | 21.0 | 21.21 | 20.83 | 20.89 | 271900.0 |
| 2003-06-16 | ABVA-DELISTED | Stock | 16.6 | 16.6 | 16.6 | 16.6 | 100.0 |
| 2003-06-16 | ABX-DELISTED | Stock | 18.19 | 18.43 | 18.17 | 18.34 | 1357600.0 |
| 2003-06-16 | ACAP-DELISTED | Stock | 25.31 | 25.6 | 25.31 | 25.37 | 13600.0 |
| 2003-06-16 | ACAS-DELISTED | Stock | 27.52 | 27.57 | 27.13 | 27.35 | 366113.0 |
| 2003-06-16 | ACAT-DELISTED | Stock | 18.25 | 18.74 | 17.87 | 18.34 | 41544.0 |
| 2003-06-16 | ACCL-DELISTED | Stock | 7.08906984329224 | 7.92903995513916 | 7.08906984329224 | 7.92903995513916 | 151200.0 |
| 2003-06-16 | ACE-DELISTED | Stock | 35.8 | 36.97 | 35.8 | 36.83 | 1038800.0 |
| 2003-06-16 | ACF-DELISTED | Stock | 9.57 | 9.89 | 9.41 | 9.85 | 2059800.0 |
| 2003-06-16 | ACG-DELISTED | Stock | 9.53 | 9.55 | 9.48 | 9.52 | 406500.0 |
| 2003-06-16 | ACGL | Stock | 4.0556 | 4.0889 | 4.0222 | 4.0667 | 1638000.0 |
| 2003-06-16 | ACGN-DELISTED | Stock | 1167.3288 | 1178.6712 | 1042.6712 | 1110.6712 | 34900.0 |
| 2003-06-16 | ACH | Stock | 14.4333 | 14.8733 | 14.4 | 14.8467 | 270750.0 |
| 2003-06-16 | ACH-DELISTED | Stock | 5.875 | 5.935 | 5.875 | 5.875 | 23200.0 |
| 2003-06-16 | ACLS | Stock | 24.28 | 25.56 | 24.28 | 25.28 | 240300.0 |
| 2003-06-16 | ACO-DELISTED | Stock | 8.19 | 8.21 | 7.8 | 8.08 | 48800.0 |
| 2003-06-16 | ACPW-DELISTED | Stock | 7.926 | 7.926 | 7.424 | 7.474 | 31910.0 |
| 2003-06-16 | ACS-DELISTED | Stock | 47.35 | 47.85 | 46.65 | 47.84 | 1340300.0 |
| 2003-06-16 | ACTA-DELISTED | Stock | 14.0 | 15.0 | 13.8 | 14.0 | 244200.0 |
| 2003-06-16 | ACTG | Stock | 1.48 | 1.49 | 1.4 | 1.45 | 57300.0 |
| 2003-06-16 | ACTI-DELISTED | Stock | 9.21 | 9.59 | 8.8 | 9.33 | 474148.0 |
| 2003-06-16 | ACTT-DELISTED | Stock | 1.65 | 1.7 | 1.6 | 1.6 | 37800.0 |
> showing 50 of 3,386 rows — these rows as CSV