PREVIEW / stock_daily / 2003-06-30
file: by_date/stock_daily/2003/2003-06-30.parquet size: 117 KB rows: 3,383 symbols: 2,091
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 |
|---|---|---|---|---|---|---|---|
| 2003-06-30 | AAPL | Stock | 0.3336 | 0.343 | 0.332 | 0.3404 | 222152000.0 |
| 2003-06-30 | MSFT | Stock | 25.94 | 26.12 | 25.5 | 25.64 | 48073100.0 |
| 2003-06-30 | NVDA | Stock | 0.1905 | 0.1942 | 0.1883 | 0.1909 | 544128000.0 |
| 2003-06-30 | AMZN | Stock | 1.8315 | 1.841 | 1.801 | 1.816 | 102878000.0 |
| 2003-06-30 | CL | Stock | 28.9 | 29.265 | 28.85 | 28.975 | 3822000.0 |
| 2003-06-30 | A | Stock | 13.9485 | 14.1345 | 13.9199 | 13.9843 | 2364298.0 |
| 2003-06-30 | AABA-DELISTED | Stock | 16.3299999237061 | 16.6800003051758 | 15.875 | 16.3500003814697 | 21051200.0 |
| 2003-06-30 | AAI-DELISTED | Stock | 10.51 | 10.7 | 10.3 | 10.37 | 1108800.0 |
| 2003-06-30 | AAIC-DELISTED | Stock | 277.2 | 278.0 | 265.0 | 268.0 | 3106100.0 |
| 2003-06-30 | AAME | Stock | 2.25 | 2.47 | 2.25 | 2.47 | 5400.0 |
| 2003-06-30 | AAON | Stock | 2.4928 | 2.4928 | 2.3427 | 2.4388 | 549787.0 |
| 2003-06-30 | AAP | Stock | 20.08 | 20.3 | 19.3333 | 20.3 | 3789600.0 |
| 2003-06-30 | AAXN-DELISTED | Stock | 1.08166670799255 | 1.125 | 1.03750002384186 | 1.08333337306976 | 1671600.0 |
| 2003-06-30 | ABAX-DELISTED | Stock | 6.7 | 6.7 | 6.45 | 6.46 | 23900.0 |
| 2003-06-30 | ABB-DELISTED | Stock | 3.4 | 3.45 | 3.25 | 3.38 | 262600.0 |
| 2003-06-30 | ABC-DELISTED | Stock | 17.4 | 17.5 | 17.32 | 17.33 | 3394000.0 |
| 2003-06-30 | ABCB | Stock | 11.8014 | 12.1094 | 11.4934 | 11.4934 | 43922.0 |
| 2003-06-30 | ABCO-DELISTED | Stock | 20.52 | 20.52 | 19.862 | 20.2 | 291872.0 |
| 2003-06-30 | ABCW-DELISTED | Stock | 23.77 | 24.65 | 23.77 | 23.89 | 256230.0 |
| 2003-06-30 | ABE-DELISTED | Stock | 6.14 | 6.15 | 6.07 | 6.09 | 6500.0 |
| 2003-06-30 | ABFS-DELISTED | Stock | 24.4 | 24.71 | 23.59 | 23.6 | 271376.0 |
| 2003-06-30 | ABG | Stock | 13.5 | 13.6 | 13.4 | 13.48 | 113300.0 |
| 2003-06-30 | ABK-DELISTED | Stock | 66.66 | 67.15 | 65.74 | 66.61 | 665900.0 |
| 2003-06-30 | ABM | Stock | 15.7 | 15.9 | 15.35 | 15.4 | 229000.0 |
| 2003-06-30 | ABMD-DELISTED | Stock | 5.5 | 5.82 | 5.0 | 5.29 | 286911.0 |
| 2003-06-30 | ABP-DELISTED | Stock | 1.07 | 1.12 | 1.05 | 1.08 | 105100.0 |
| 2003-06-30 | ABT | Stock | 19.6619 | 19.8639 | 19.4599 | 19.6439 | 6366439.0 |
| 2003-06-30 | ABTL-DELISTED | Stock | 30.75 | 31.35 | 29.75 | 30.95 | 321800.0 |
| 2003-06-30 | ABV-DELISTED | Stock | 20.3 | 20.58 | 20.23 | 20.35 | 237200.0 |
| 2003-06-30 | ABVA-DELISTED | Stock | 16.7 | 16.7 | 16.5 | 16.7 | 2100.0 |
| 2003-06-30 | ABX-DELISTED | Stock | 17.55 | 18.03 | 17.52 | 17.89 | 1287900.0 |
| 2003-06-30 | ACAP-DELISTED | Stock | 24.8 | 24.9 | 23.96 | 24.21 | 21300.0 |
| 2003-06-30 | ACAS-DELISTED | Stock | 25.32 | 25.52 | 24.71 | 25.11 | 1583850.0 |
| 2003-06-30 | ACAT-DELISTED | Stock | 18.781 | 19.17 | 18.2399 | 18.99 | 76240.0 |
| 2003-06-30 | ACCL-DELISTED | Stock | 6.32999992370605 | 6.74900007247925 | 5.96299982070923 | 6.03200006484985 | 237700.0 |
| 2003-06-30 | ACE-DELISTED | Stock | 34.84 | 35.25 | 34.1 | 34.34 | 2063600.0 |
| 2003-06-30 | ACF-DELISTED | Stock | 8.74 | 8.91 | 8.55 | 8.68 | 1238700.0 |
| 2003-06-30 | ACG-DELISTED | Stock | 9.46 | 9.5 | 9.42 | 9.49 | 456700.0 |
| 2003-06-30 | ACGL | Stock | 3.8767 | 3.8944 | 3.85 | 3.8533 | 464400.0 |
| 2003-06-30 | ACGN-DELISTED | Stock | 940.6712 | 963.3288 | 940.6712 | 940.6712 | 16700.0 |
| 2003-06-30 | ACH | Stock | 14.8267 | 14.98 | 14.72 | 14.9 | 438150.0 |
| 2003-06-30 | ACH-DELISTED | Stock | 5.565 | 5.565 | 5.56 | 5.56 | 8400.0 |
| 2003-06-30 | ACLS | Stock | 24.4 | 25.88 | 23.96 | 24.44 | 172400.0 |
| 2003-06-30 | ACO-DELISTED | Stock | 7.8 | 7.84 | 7.65 | 7.7 | 52000.0 |
| 2003-06-30 | ACPW-DELISTED | Stock | 8.195 | 8.707 | 7.888 | 8.4 | 258518.0 |
| 2003-06-30 | ACS-DELISTED | Stock | 45.05 | 45.93 | 45.05 | 45.73 | 1481700.0 |
| 2003-06-30 | ACTA-DELISTED | Stock | 9.6 | 10.0 | 9.4 | 9.6 | 416700.0 |
| 2003-06-30 | ACTG | Stock | 1.34 | 1.36 | 1.2 | 1.21 | 533700.0 |
| 2003-06-30 | ACTI-DELISTED | Stock | 9.43 | 9.5 | 8.75 | 9.33 | 1401806.0 |
| 2003-06-30 | ACTT-DELISTED | Stock | 1.78 | 1.89 | 1.78 | 1.88 | 79845.0 |
> showing 50 of 3,383 rows — these rows as CSV