PREVIEW / stock_daily / 2003-07-10
file: by_date/stock_daily/2003/2003-07-10.parquet size: 116 KB rows: 3,401 symbols: 2,096
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 |
|---|---|---|---|---|---|---|---|
| 2003-07-10 | AAPL | Stock | 0.355 | 0.3561 | 0.3459 | 0.3496 | 170934400.0 |
| 2003-07-10 | MSFT | Stock | 27.25 | 27.42 | 26.59 | 26.91 | 55350800.0 |
| 2003-07-10 | NVDA | Stock | 0.2046 | 0.2072 | 0.1989 | 0.2025 | 644568000.0 |
| 2003-07-10 | AMZN | Stock | 1.956 | 1.975 | 1.91 | 1.9125 | 176512000.0 |
| 2003-07-10 | CL | Stock | 28.81 | 28.87 | 28.495 | 28.65 | 3282600.0 |
| 2003-07-10 | A | Stock | 15.2933 | 15.2933 | 14.8498 | 15.0644 | 2530939.0 |
| 2003-07-10 | AABA-DELISTED | Stock | 16.2350006103516 | 16.5 | 16.0750007629395 | 16.2800006866455 | 68416800.0 |
| 2003-07-10 | AAI-DELISTED | Stock | 12.31 | 12.34 | 11.9 | 12.0 | 1006600.0 |
| 2003-07-10 | AAIC-DELISTED | Stock | 295.2 | 302.2 | 294.0 | 300.6 | 815100.0 |
| 2003-07-10 | AAME | Stock | 2.33 | 2.53 | 2.3 | 2.51 | 16500.0 |
| 2003-07-10 | AAON | Stock | 2.5969 | 2.6008 | 2.5613 | 2.564 | 127575.0 |
| 2003-07-10 | AAP | Stock | 20.9 | 20.9733 | 20.6333 | 20.6833 | 1148100.0 |
| 2003-07-10 | AAXN-DELISTED | Stock | 1.0625 | 1.07666671276093 | 1.02166664600372 | 1.04250001907349 | 156000.0 |
| 2003-07-10 | ABAX-DELISTED | Stock | 6.63 | 6.8 | 6.61 | 6.61 | 19500.0 |
| 2003-07-10 | ABB-DELISTED | Stock | 3.41 | 4.0 | 3.26 | 3.67 | 2810300.0 |
| 2003-07-10 | ABC-DELISTED | Stock | 17.76 | 17.76 | 17.2 | 17.25 | 8075600.0 |
| 2003-07-10 | ABCB | Stock | 13.0496 | 13.0902 | 12.1823 | 12.3202 | 13695.0 |
| 2003-07-10 | ABCO-DELISTED | Stock | 21.91 | 21.91 | 21.28 | 21.78 | 270776.0 |
| 2003-07-10 | ABCW-DELISTED | Stock | 25.75 | 25.91 | 25.66 | 25.77 | 21200.0 |
| 2003-07-10 | ABE-DELISTED | Stock | 6.22 | 6.24 | 6.18 | 6.2 | 8600.0 |
| 2003-07-10 | ABFS-DELISTED | Stock | 28.84 | 28.84 | 27.83 | 28.23 | 575490.0 |
| 2003-07-10 | ABG | Stock | 14.0 | 14.3 | 13.7 | 14.11 | 32800.0 |
| 2003-07-10 | ABK-DELISTED | Stock | 66.0 | 66.16 | 65.26 | 65.56 | 454000.0 |
| 2003-07-10 | ABM | Stock | 15.88 | 15.99 | 15.52 | 15.73 | 81500.0 |
| 2003-07-10 | ABMD-DELISTED | Stock | 5.11 | 5.43 | 5.1 | 5.29 | 25500.0 |
| 2003-07-10 | ABP-DELISTED | Stock | 1.09 | 1.09 | 1.03 | 1.03 | 16700.0 |
| 2003-07-10 | ABT | Stock | 19.3027 | 19.6349 | 19.0334 | 19.5496 | 12135641.0 |
| 2003-07-10 | ABTL-DELISTED | Stock | 35.1 | 35.3 | 33.5 | 34.25 | 55000.0 |
| 2003-07-10 | ABV-DELISTED | Stock | 20.7 | 20.8 | 20.53 | 20.7 | 134100.0 |
| 2003-07-10 | ABVA-DELISTED | Stock | 17.26 | 17.5 | 17.25 | 17.5 | 3800.0 |
| 2003-07-10 | ABX-DELISTED | Stock | 17.02 | 17.43 | 17.02 | 17.18 | 2286700.0 |
| 2003-07-10 | ACAP-DELISTED | Stock | 26.71 | 27.02 | 26.71 | 26.75 | 22900.0 |
| 2003-07-10 | ACAS-DELISTED | Stock | 27.47 | 27.48 | 26.7 | 27.18 | 431639.0 |
| 2003-07-10 | ACAT-DELISTED | Stock | 19.53 | 19.936 | 19.23 | 19.64 | 25701.0 |
| 2003-07-10 | ACCL-DELISTED | Stock | 7.08906984329224 | 7.23389005661011 | 7.06010007858276 | 7.23389005661011 | 109500.0 |
| 2003-07-10 | ACE-DELISTED | Stock | 34.74 | 34.75 | 33.38 | 33.89 | 1755200.0 |
| 2003-07-10 | ACF-DELISTED | Stock | 9.3 | 9.71 | 8.91 | 8.92 | 3714200.0 |
| 2003-07-10 | ACG-DELISTED | Stock | 8.95 | 8.96 | 8.9 | 8.92 | 583300.0 |
| 2003-07-10 | ACGL | Stock | 3.9467 | 3.9544 | 3.9033 | 3.9056 | 460800.0 |
| 2003-07-10 | ACGN-DELISTED | Stock | 1144.6712 | 1144.6712 | 997.3288 | 1020.0 | 21800.0 |
| 2003-07-10 | ACH | Stock | 15.2067 | 15.2067 | 14.92 | 14.9267 | 102300.0 |
| 2003-07-10 | ACH-DELISTED | Stock | 7.001 | 7.003 | 6.938 | 6.938 | 43997.0 |
| 2003-07-10 | ACLS | Stock | 29.2 | 29.2 | 27.32 | 27.76 | 246300.0 |
| 2003-07-10 | ACO-DELISTED | Stock | 8.9 | 9.1 | 8.75 | 8.82 | 37600.0 |
| 2003-07-10 | ACPW-DELISTED | Stock | 9.2 | 9.25 | 8.0 | 8.45 | 37666.0 |
| 2003-07-10 | ACS-DELISTED | Stock | 45.08 | 45.08 | 43.52 | 44.0 | 1876200.0 |
| 2003-07-10 | ACTA-DELISTED | Stock | 9.8 | 10.0 | 9.4 | 9.6 | 268000.0 |
| 2003-07-10 | ACTG | Stock | 1.34 | 1.36 | 1.25 | 1.34 | 71200.0 |
| 2003-07-10 | ACTI-DELISTED | Stock | 9.51 | 9.75 | 9.27 | 9.61 | 221799.0 |
| 2003-07-10 | ACTT-DELISTED | Stock | 1.9 | 1.9 | 1.85 | 1.85 | 10000.0 |
> showing 50 of 3,401 rows — these rows as CSV