PREVIEW / stock_daily / 2003-06-17
file: by_date/stock_daily/2003/2003-06-17.parquet size: 115 KB rows: 3,383 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 |
|---|---|---|---|---|---|---|---|
| 2003-06-17 | AAPL | Stock | 0.3288 | 0.3304 | 0.3213 | 0.3248 | 177464000.0 |
| 2003-06-17 | MSFT | Stock | 25.64 | 26.14 | 25.53 | 25.96 | 122213900.0 |
| 2003-06-17 | NVDA | Stock | 0.2043 | 0.2058 | 0.1983 | 0.2045 | 999852000.0 |
| 2003-06-17 | AMZN | Stock | 1.7965 | 1.8185 | 1.7625 | 1.792 | 164998000.0 |
| 2003-06-17 | CL | Stock | 30.45 | 30.45 | 30.16 | 30.325 | 3929400.0 |
| 2003-06-17 | A | Stock | 13.927 | 13.9485 | 13.6624 | 13.7625 | 2000538.0 |
| 2003-06-17 | AABA-DELISTED | Stock | 15.4750003814697 | 15.8100004196167 | 15.335000038147 | 15.710000038147 | 27192600.0 |
| 2003-06-17 | AAI-DELISTED | Stock | 9.2 | 9.25 | 8.4 | 8.95 | 1582000.0 |
| 2003-06-17 | AAIC-DELISTED | Stock | 279.0 | 285.0 | 275.2 | 275.2 | 962300.0 |
| 2003-06-17 | AAME | Stock | 2.26 | 2.49 | 2.1 | 2.49 | 3100.0 |
| 2003-06-17 | AAON | Stock | 2.4533 | 2.4533 | 2.2505 | 2.3335 | 222497.0 |
| 2003-06-17 | AAP | Stock | 20.3333 | 20.7533 | 20.2633 | 20.5567 | 1410900.0 |
| 2003-06-17 | AAXN-DELISTED | Stock | 0.945833325386047 | 0.963333308696747 | 0.941666662693024 | 0.951666653156281 | 118800.0 |
| 2003-06-17 | ABAX-DELISTED | Stock | 5.95 | 5.95 | 5.78 | 5.94 | 31600.0 |
| 2003-06-17 | ABB-DELISTED | Stock | 3.94 | 4.08 | 3.9 | 3.98 | 628200.0 |
| 2003-06-17 | ABC-DELISTED | Stock | 17.23 | 17.48 | 17.06 | 17.42 | 4681200.0 |
| 2003-06-17 | ABCB | Stock | 11.7365 | 11.9392 | 11.7203 | 11.9392 | 9623.0 |
| 2003-06-17 | ABCO-DELISTED | Stock | 19.18 | 19.48 | 19.155 | 19.41 | 140692.0 |
| 2003-06-17 | ABCW-DELISTED | Stock | 24.09 | 24.37 | 23.75 | 24.27 | 30120.0 |
| 2003-06-17 | ABE-DELISTED | Stock | 6.04 | 6.23 | 6.02 | 6.17 | 61100.0 |
| 2003-06-17 | ABFS-DELISTED | Stock | 25.0 | 25.0 | 24.601 | 25.0 | 302391.0 |
| 2003-06-17 | ABG | Stock | 12.93 | 13.13 | 12.85 | 12.97 | 27600.0 |
| 2003-06-17 | ABK-DELISTED | Stock | 69.49 | 70.56 | 69.27 | 70.21 | 933900.0 |
| 2003-06-17 | ABM | Stock | 15.11 | 15.67 | 15.1 | 15.66 | 192200.0 |
| 2003-06-17 | ABMD-DELISTED | Stock | 6.0 | 6.25 | 6.0 | 6.15 | 47627.0 |
| 2003-06-17 | ABP-DELISTED | Stock | 1.07 | 1.1 | 1.05 | 1.08 | 133400.0 |
| 2003-06-17 | ABT | Stock | 20.8739 | 21.0714 | 20.7617 | 20.8739 | 10971242.0 |
| 2003-06-17 | ABTL-DELISTED | Stock | 25.95 | 30.0 | 25.95 | 30.0 | 115700.0 |
| 2003-06-17 | ABV-DELISTED | Stock | 21.15 | 21.18 | 20.79 | 20.97 | 180900.0 |
| 2003-06-17 | ABVA-DELISTED | Stock | 16.6 | 16.6 | 16.4 | 16.58 | 4700.0 |
| 2003-06-17 | ABX-DELISTED | Stock | 18.28 | 18.99 | 18.26 | 18.92 | 2710285.0 |
| 2003-06-17 | ACAP-DELISTED | Stock | 25.45 | 25.79 | 25.35 | 25.35 | 46200.0 |
| 2003-06-17 | ACAS-DELISTED | Stock | 27.56 | 27.99 | 27.19 | 27.98 | 485999.0 |
| 2003-06-17 | ACAT-DELISTED | Stock | 18.3 | 18.3 | 17.38 | 17.77 | 30800.0 |
| 2003-06-17 | ACCL-DELISTED | Stock | 7.92180013656616 | 8.05937957763672 | 7.92180013656616 | 8.05937957763672 | 92400.0 |
| 2003-06-17 | ACE-DELISTED | Stock | 37.04 | 37.12 | 36.31 | 36.33 | 1012363.0 |
| 2003-06-17 | ACF-DELISTED | Stock | 9.98 | 10.12 | 9.6 | 9.61 | 1665100.0 |
| 2003-06-17 | ACG-DELISTED | Stock | 9.53 | 9.56 | 9.48 | 9.48 | 484000.0 |
| 2003-06-17 | ACGL | Stock | 4.07 | 4.0889 | 3.9822 | 3.9822 | 1918800.0 |
| 2003-06-17 | ACGN-DELISTED | Stock | 1042.6712 | 1076.6712 | 1042.6712 | 1042.6712 | 10000.0 |
| 2003-06-17 | ACH | Stock | 14.98 | 14.98 | 14.6733 | 14.8533 | 168300.0 |
| 2003-06-17 | ACH-DELISTED | Stock | 5.8875 | 5.8875 | 5.755 | 5.755 | 15200.0 |
| 2003-06-17 | ACLS | Stock | 25.64 | 26.76 | 25.4 | 26.28 | 363125.0 |
| 2003-06-17 | ACO-DELISTED | Stock | 8.15 | 8.22 | 8.01 | 8.01 | 32300.0 |
| 2003-06-17 | ACPW-DELISTED | Stock | 7.75 | 7.75 | 7.3 | 7.4 | 29420.0 |
| 2003-06-17 | ACS-DELISTED | Stock | 48.1 | 48.65 | 47.61 | 48.04 | 1303200.0 |
| 2003-06-17 | ACTA-DELISTED | Stock | 14.6 | 14.6 | 13.8 | 14.0 | 148500.0 |
| 2003-06-17 | ACTG | Stock | 1.45 | 1.46 | 1.38 | 1.4 | 71600.0 |
| 2003-06-17 | ACTI-DELISTED | Stock | 9.45 | 9.5 | 8.93 | 9.29 | 137200.0 |
| 2003-06-17 | ACTT-DELISTED | Stock | 1.6 | 1.63 | 1.48 | 1.511 | 57931.0 |
> showing 50 of 3,383 rows — these rows as CSV