PREVIEW / stock_daily / 2003-06-25
file: by_date/stock_daily/2003/2003-06-25.parquet size: 115 KB rows: 3,378 symbols: 2,085
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 |
|---|---|---|---|---|---|---|---|
| 2003-06-25 | AAPL | Stock | 0.3368 | 0.3464 | 0.3341 | 0.3409 | 329812000.0 |
| 2003-06-25 | MSFT | Stock | 25.64 | 25.99 | 25.14 | 25.26 | 60483500.0 |
| 2003-06-25 | NVDA | Stock | 0.1904 | 0.1982 | 0.1897 | 0.1912 | 1060620000.0 |
| 2003-06-25 | AMZN | Stock | 1.765 | 1.8065 | 1.7575 | 1.7695 | 133180000.0 |
| 2003-06-25 | CL | Stock | 29.65 | 29.885 | 29.3 | 29.375 | 3964800.0 |
| 2003-06-25 | A | Stock | 13.2475 | 13.598 | 13.2475 | 13.5336 | 3236650.0 |
| 2003-06-25 | AABA-DELISTED | Stock | 15.6000003814697 | 16.0499992370605 | 15.585000038147 | 15.6750001907349 | 20055600.0 |
| 2003-06-25 | AAI-DELISTED | Stock | 9.84 | 10.0 | 9.7 | 9.82 | 1219400.0 |
| 2003-06-25 | AAIC-DELISTED | Stock | 276.0 | 281.2 | 274.4 | 275.0 | 702900.0 |
| 2003-06-25 | AAME | Stock | 2.56 | 2.56 | 2.25 | 2.25 | 6100.0 |
| 2003-06-25 | AAON | Stock | 2.4309 | 2.4428 | 2.3941 | 2.4283 | 372853.0 |
| 2003-06-25 | AAP | Stock | 19.7167 | 20.2767 | 19.6667 | 19.9667 | 1821900.0 |
| 2003-06-25 | AAXN-DELISTED | Stock | 0.929166674613953 | 0.963333308696747 | 0.929166674613953 | 0.935833334922791 | 106800.0 |
| 2003-06-25 | ABAX-DELISTED | Stock | 6.35 | 6.8 | 6.26 | 6.5 | 54000.0 |
| 2003-06-25 | ABB-DELISTED | Stock | 3.63 | 3.65 | 3.5 | 3.54 | 417900.0 |
| 2003-06-25 | ABC-DELISTED | Stock | 17.0 | 17.4 | 16.94 | 17.17 | 3617600.0 |
| 2003-06-25 | ABCB | Stock | 11.5502 | 11.6474 | 11.3475 | 11.3556 | 6662.0 |
| 2003-06-25 | ABCO-DELISTED | Stock | 19.925 | 20.21 | 19.46 | 19.89 | 262012.0 |
| 2003-06-25 | ABCW-DELISTED | Stock | 23.76 | 24.13 | 23.75 | 23.82 | 46740.0 |
| 2003-06-25 | ABE-DELISTED | Stock | 6.05 | 6.11 | 6.04 | 6.09 | 10700.0 |
| 2003-06-25 | ABFS-DELISTED | Stock | 23.28 | 23.53 | 22.92 | 23.4 | 273448.0 |
| 2003-06-25 | ABG | Stock | 13.3 | 13.5 | 13.16 | 13.2 | 19000.0 |
| 2003-06-25 | ABK-DELISTED | Stock | 67.5 | 68.34 | 67.3 | 67.32 | 636200.0 |
| 2003-06-25 | ABM | Stock | 15.71 | 15.82 | 15.4 | 15.7 | 159700.0 |
| 2003-06-25 | ABMD-DELISTED | Stock | 5.1 | 5.48 | 5.05 | 5.1 | 40189.0 |
| 2003-06-25 | ABP-DELISTED | Stock | 1.08 | 1.08 | 1.04 | 1.06 | 35400.0 |
| 2003-06-25 | ABT | Stock | 20.0659 | 20.2679 | 19.9088 | 19.9132 | 7275771.0 |
| 2003-06-25 | ABTL-DELISTED | Stock | 28.75 | 31.5 | 27.95 | 30.1 | 177700.0 |
| 2003-06-25 | ABV-DELISTED | Stock | 20.6 | 21.07 | 20.2 | 20.49 | 649000.0 |
| 2003-06-25 | ABVA-DELISTED | Stock | 16.879 | 16.879 | 16.65 | 16.66 | 500.0 |
| 2003-06-25 | ABX-DELISTED | Stock | 17.68 | 17.76 | 17.49 | 17.61 | 1670900.0 |
| 2003-06-25 | ACAP-DELISTED | Stock | 23.96 | 24.53 | 23.85 | 24.2 | 22718.0 |
| 2003-06-25 | ACAS-DELISTED | Stock | 24.91 | 25.53 | 24.9 | 25.14 | 637552.0 |
| 2003-06-25 | ACAT-DELISTED | Stock | 17.48 | 18.459 | 17.19 | 18.4 | 47222.0 |
| 2003-06-25 | ACCL-DELISTED | Stock | 6.45909023284912 | 6.45909023284912 | 6.16219997406006 | 6.45909023284912 | 64400.0 |
| 2003-06-25 | ACE-DELISTED | Stock | 36.0 | 36.54 | 35.28 | 35.36 | 1759300.0 |
| 2003-06-25 | ACF-DELISTED | Stock | 8.37 | 9.0 | 8.28 | 8.59 | 2109800.0 |
| 2003-06-25 | ACG-DELISTED | Stock | 9.44 | 9.51 | 9.44 | 9.48 | 433100.0 |
| 2003-06-25 | ACGL | Stock | 3.7667 | 3.8056 | 3.7556 | 3.7844 | 1144800.0 |
| 2003-06-25 | ACGN-DELISTED | Stock | 986.0 | 1042.6712 | 940.6712 | 940.6712 | 55800.0 |
| 2003-06-25 | ACH | Stock | 14.4933 | 14.5333 | 14.2 | 14.42 | 364050.0 |
| 2003-06-25 | ACH-DELISTED | Stock | 5.625 | 5.625 | 5.425 | 5.475 | 14400.0 |
| 2003-06-25 | ACLS | Stock | 23.6 | 24.52 | 23.4 | 23.52 | 189475.0 |
| 2003-06-25 | ACO-DELISTED | Stock | 7.44 | 7.47 | 7.36 | 7.4 | 17400.0 |
| 2003-06-25 | ACPW-DELISTED | Stock | 7.75 | 8.0 | 7.37 | 7.5 | 125573.0 |
| 2003-06-25 | ACS-DELISTED | Stock | 45.15 | 45.4 | 44.0 | 44.25 | 3828400.0 |
| 2003-06-25 | ACTA-DELISTED | Stock | 11.4 | 11.4 | 10.8 | 11.0 | 237500.0 |
| 2003-06-25 | ACTG | Stock | 1.33 | 1.39 | 1.32 | 1.37 | 24700.0 |
| 2003-06-25 | ACTI-DELISTED | Stock | 9.84 | 9.9 | 9.39 | 9.68 | 173900.0 |
| 2003-06-25 | ACTT-DELISTED | Stock | 1.42 | 1.49 | 1.4 | 1.46 | 16235.0 |
> showing 50 of 3,378 rows — these rows as CSV