PREVIEW / stock_daily / 2003-06-24
file: by_date/stock_daily/2003/2003-06-24.parquet size: 114 KB rows: 3,360 symbols: 2,067
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 |
|---|---|---|---|---|---|---|---|
| 2003-06-24 | AAPL | Stock | 0.3477 | 0.3513 | 0.3343 | 0.3354 | 514382400.0 |
| 2003-06-24 | MSFT | Stock | 25.65 | 26.04 | 25.52 | 25.7 | 51820300.0 |
| 2003-06-24 | NVDA | Stock | 0.1892 | 0.1933 | 0.1838 | 0.1899 | 1008816000.0 |
| 2003-06-24 | AMZN | Stock | 1.7685 | 1.791 | 1.727 | 1.77 | 163544000.0 |
| 2003-06-24 | CL | Stock | 29.725 | 30.155 | 29.665 | 30.085 | 2805800.0 |
| 2003-06-24 | A | Stock | 13.4478 | 13.505 | 13.1259 | 13.412 | 2842833.0 |
| 2003-06-24 | AABA-DELISTED | Stock | 15.7200002670288 | 15.9700002670288 | 15.2849998474121 | 15.6800003051758 | 21847600.0 |
| 2003-06-24 | AAI-DELISTED | Stock | 9.0 | 9.65 | 8.99 | 9.63 | 968800.0 |
| 2003-06-24 | AAIC-DELISTED | Stock | 268.2 | 277.0 | 268.2 | 274.0 | 640600.0 |
| 2003-06-24 | AAME | Stock | 2.55 | 2.55 | 2.21 | 2.25 | 7900.0 |
| 2003-06-24 | AAON | Stock | 2.3901 | 2.4204 | 2.377 | 2.4033 | 299194.0 |
| 2003-06-24 | AAP | Stock | 19.25 | 19.9933 | 19.25 | 19.74 | 1864500.0 |
| 2003-06-24 | AAXN-DELISTED | Stock | 0.896666646003723 | 0.930000007152557 | 0.888333320617676 | 0.929166674613953 | 274800.0 |
| 2003-06-24 | ABAX-DELISTED | Stock | 6.2 | 6.36 | 6.19 | 6.33 | 45900.0 |
| 2003-06-24 | ABB-DELISTED | Stock | 3.45 | 3.72 | 3.45 | 3.62 | 827600.0 |
| 2003-06-24 | ABC-DELISTED | Stock | 17.0 | 17.08 | 16.9 | 16.95 | 9183600.0 |
| 2003-06-24 | ABCB | Stock | 11.3151 | 11.6231 | 11.3151 | 11.5907 | 12338.0 |
| 2003-06-24 | ABCO-DELISTED | Stock | 19.75 | 19.85 | 19.505 | 19.695 | 150800.0 |
| 2003-06-24 | ABCW-DELISTED | Stock | 23.82 | 24.35 | 23.75 | 23.85 | 48300.0 |
| 2003-06-24 | ABE-DELISTED | Stock | 6.03 | 6.1 | 6.03 | 6.08 | 12500.0 |
| 2003-06-24 | ABFS-DELISTED | Stock | 23.9 | 24.22 | 23.25 | 23.38 | 429399.0 |
| 2003-06-24 | ABG | Stock | 12.75 | 13.76 | 12.55 | 13.3 | 58700.0 |
| 2003-06-24 | ABK-DELISTED | Stock | 66.39 | 67.89 | 66.39 | 67.69 | 683200.0 |
| 2003-06-24 | ABM | Stock | 15.23 | 15.94 | 15.23 | 15.71 | 158600.0 |
| 2003-06-24 | ABMD-DELISTED | Stock | 5.12 | 5.4 | 5.06 | 5.19 | 55554.0 |
| 2003-06-24 | ABP-DELISTED | Stock | 1.09 | 1.09 | 1.04 | 1.08 | 31000.0 |
| 2003-06-24 | ABT | Stock | 19.9761 | 20.1646 | 19.801 | 19.9447 | 6807516.0 |
| 2003-06-24 | ABTL-DELISTED | Stock | 29.6 | 32.0 | 28.85 | 29.85 | 74700.0 |
| 2003-06-24 | ABV-DELISTED | Stock | 20.5 | 20.66 | 20.46 | 20.66 | 298200.0 |
| 2003-06-24 | ABVA-DELISTED | Stock | 16.6 | 17.44 | 16.36 | 16.4 | 10200.0 |
| 2003-06-24 | ABX-DELISTED | Stock | 17.8 | 17.85 | 17.29 | 17.46 | 2635300.0 |
| 2003-06-24 | ACAP-DELISTED | Stock | 23.82 | 24.31 | 23.82 | 23.85 | 13331.0 |
| 2003-06-24 | ACAS-DELISTED | Stock | 24.46 | 25.37 | 24.34 | 24.86 | 835935.0 |
| 2003-06-24 | ACAT-DELISTED | Stock | 17.02 | 17.59 | 17.019 | 17.49 | 46211.0 |
| 2003-06-24 | ACCL-DELISTED | Stock | 6.37943983078003 | 6.66907978057861 | 6.3359899520874 | 6.66907978057861 | 98800.0 |
| 2003-06-24 | ACE-DELISTED | Stock | 34.47 | 36.36 | 34.44 | 35.92 | 1958700.0 |
| 2003-06-24 | ACF-DELISTED | Stock | 8.62 | 8.64 | 7.69 | 8.2 | 4234400.0 |
| 2003-06-24 | ACG-DELISTED | Stock | 9.43 | 9.5 | 9.4 | 9.43 | 476300.0 |
| 2003-06-24 | ACGL | Stock | 3.7522 | 3.7889 | 3.7311 | 3.7556 | 1534500.0 |
| 2003-06-24 | ACGN-DELISTED | Stock | 952.0 | 974.6712 | 940.6712 | 963.3288 | 14100.0 |
| 2003-06-24 | ACH | Stock | 14.3867 | 14.5667 | 14.3 | 14.4267 | 355800.0 |
| 2003-06-24 | ACH-DELISTED | Stock | 5.6875 | 5.6875 | 5.625 | 5.625 | 3200.0 |
| 2003-06-24 | ACLS | Stock | 23.64 | 24.16 | 23.08 | 23.52 | 118125.0 |
| 2003-06-24 | ACO-DELISTED | Stock | 7.6 | 7.6 | 7.36 | 7.42 | 24200.0 |
| 2003-06-24 | ACPW-DELISTED | Stock | 7.0 | 7.3 | 6.6 | 6.95 | 37560.0 |
| 2003-06-24 | ACS-DELISTED | Stock | 46.45 | 46.45 | 44.65 | 45.63 | 4095500.0 |
| 2003-06-24 | ACTA-DELISTED | Stock | 11.0 | 12.0 | 11.0 | 11.2 | 377300.0 |
| 2003-06-24 | ACTG | Stock | 1.33 | 1.39 | 1.32 | 1.33 | 27400.0 |
| 2003-06-24 | ACTI-DELISTED | Stock | 9.79 | 9.96 | 9.79 | 9.85 | 281882.0 |
| 2003-06-24 | ACTT-DELISTED | Stock | 1.5 | 1.5 | 1.37 | 1.4 | 46300.0 |
> showing 50 of 3,360 rows — these rows as CSV