PREVIEW / stock_daily / 2003-07-15
file: by_date/stock_daily/2003/2003-07-15.parquet size: 116 KB rows: 3,412 symbols: 2,104
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 |
|---|---|---|---|---|---|---|---|
| 2003-07-15 | AAPL | Stock | 0.3575 | 0.3614 | 0.347 | 0.3502 | 206645600.0 |
| 2003-07-15 | MSFT | Stock | 27.47 | 27.53 | 27.1 | 27.27 | 53567600.0 |
| 2003-07-15 | NVDA | Stock | 0.205 | 0.2059 | 0.1935 | 0.1954 | 1143456000.0 |
| 2003-07-15 | AMZN | Stock | 1.9805 | 1.9805 | 1.881 | 1.9215 | 117030000.0 |
| 2003-07-15 | CL | Stock | 28.475 | 28.61 | 28.35 | 28.475 | 4247600.0 |
| 2003-07-15 | A | Stock | 15.9514 | 16.1946 | 15.7439 | 15.9013 | 5370836.0 |
| 2003-07-15 | AABA-DELISTED | Stock | 16.1599998474121 | 16.3850002288818 | 16.0599994659424 | 16.1800003051758 | 26509200.0 |
| 2003-07-15 | AAI-DELISTED | Stock | 11.35 | 11.45 | 10.95 | 11.06 | 927600.0 |
| 2003-07-15 | AAIC-DELISTED | Stock | 309.8 | 314.8 | 305.0 | 306.8 | 695100.0 |
| 2003-07-15 | AAME | Stock | 2.42 | 2.43 | 2.42 | 2.43 | 1100.0 |
| 2003-07-15 | AAON | Stock | 2.5679 | 2.6008 | 2.5679 | 2.6008 | 415378.0 |
| 2003-07-15 | AAP | Stock | 21.9833 | 22.2767 | 21.7667 | 22.1233 | 1314300.0 |
| 2003-07-15 | AAXN-DELISTED | Stock | 1.06749999523163 | 1.08333337306976 | 1.04166662693024 | 1.08249998092651 | 597600.0 |
| 2003-07-15 | ABAX-DELISTED | Stock | 6.32 | 6.5 | 6.32 | 6.46 | 12700.0 |
| 2003-07-15 | ABB-DELISTED | Stock | 3.25 | 3.25 | 3.15 | 3.16 | 374600.0 |
| 2003-07-15 | ABC-DELISTED | Stock | 17.55 | 17.62 | 17.43 | 17.45 | 5152400.0 |
| 2003-07-15 | ABCB | Stock | 12.5957 | 12.6849 | 12.5957 | 12.6849 | 11227.0 |
| 2003-07-15 | ABCO-DELISTED | Stock | 21.35 | 21.6 | 20.9 | 21.29 | 160172.0 |
| 2003-07-15 | ABCW-DELISTED | Stock | 26.09 | 26.2 | 25.75 | 26.1 | 36330.0 |
| 2003-07-15 | ABE-DELISTED | Stock | 6.18 | 6.23 | 6.16 | 6.2 | 6700.0 |
| 2003-07-15 | ABFS-DELISTED | Stock | 27.47 | 27.55 | 27.05 | 27.23 | 201950.0 |
| 2003-07-15 | ABG | Stock | 14.92 | 14.95 | 14.81 | 14.9 | 7800.0 |
| 2003-07-15 | ABK-DELISTED | Stock | 67.8 | 68.42 | 67.54 | 68.37 | 594600.0 |
| 2003-07-15 | ABM | Stock | 16.0 | 16.73 | 16.0 | 16.36 | 192600.0 |
| 2003-07-15 | ABMD-DELISTED | Stock | 5.68 | 6.2 | 5.65 | 6.15 | 90321.0 |
| 2003-07-15 | ABP-DELISTED | Stock | 1.06 | 1.08 | 1.03 | 1.08 | 38000.0 |
| 2003-07-15 | ABT | Stock | 19.7965 | 19.8908 | 19.2623 | 19.3701 | 13440384.0 |
| 2003-07-15 | ABTL-DELISTED | Stock | 34.8 | 34.8 | 33.05 | 34.5 | 21400.0 |
| 2003-07-15 | ABV-DELISTED | Stock | 21.3 | 21.5 | 21.1 | 21.15 | 739400.0 |
| 2003-07-15 | ABVA-DELISTED | Stock | 17.5 | 17.5 | 17.5 | 17.5 | 100.0 |
| 2003-07-15 | ABX-DELISTED | Stock | 17.4 | 17.59 | 16.9 | 16.94 | 2854845.0 |
| 2003-07-15 | ACAP-DELISTED | Stock | 27.28 | 27.28 | 26.72 | 27.08 | 17584.0 |
| 2003-07-15 | ACAS-DELISTED | Stock | 27.8 | 28.0 | 27.51 | 27.72 | 358465.0 |
| 2003-07-15 | ACAT-DELISTED | Stock | 19.99 | 20.58 | 19.99 | 20.4 | 45537.0 |
| 2003-07-15 | ACCL-DELISTED | Stock | 7.24112987518311 | 7.36423015594482 | 7.24112987518311 | 7.36423015594482 | 54900.0 |
| 2003-07-15 | ACE-DELISTED | Stock | 34.6 | 34.8 | 34.3 | 34.61 | 889000.0 |
| 2003-07-15 | ACF-DELISTED | Stock | 9.4 | 9.5 | 9.03 | 9.07 | 1756000.0 |
| 2003-07-15 | ACG-DELISTED | Stock | 8.54 | 8.59 | 8.3 | 8.41 | 2833400.0 |
| 2003-07-15 | ACGL | Stock | 3.9433 | 3.9433 | 3.9244 | 3.9433 | 189900.0 |
| 2003-07-15 | ACGN-DELISTED | Stock | 1144.6712 | 1144.6712 | 1076.6712 | 1099.3288 | 85500.0 |
| 2003-07-15 | ACH | Stock | 15.2667 | 15.2667 | 15.1467 | 15.1667 | 163050.0 |
| 2003-07-15 | ACH-DELISTED | Stock | 7.033 | 7.083 | 7.001 | 7.068 | 9606.0 |
| 2003-07-15 | ACLS | Stock | 32.36 | 34.4 | 32.0 | 33.92 | 861750.0 |
| 2003-07-15 | ACO-DELISTED | Stock | 9.75 | 9.9 | 9.5 | 9.6 | 71400.0 |
| 2003-07-15 | ACPW-DELISTED | Stock | 8.5 | 8.7 | 8.35 | 8.4 | 12294.0 |
| 2003-07-15 | ACS-DELISTED | Stock | 45.7 | 45.78 | 44.75 | 45.42 | 1157600.0 |
| 2003-07-15 | ACTA-DELISTED | Stock | 15.8 | 16.0 | 11.8 | 13.2 | 3181800.0 |
| 2003-07-15 | ACTG | Stock | 1.65 | 1.68 | 1.55 | 1.58 | 106400.0 |
| 2003-07-15 | ACTI-DELISTED | Stock | 9.85 | 9.861 | 9.43 | 9.56 | 187852.0 |
| 2003-07-15 | ACTT-DELISTED | Stock | 1.9 | 1.92 | 1.85 | 1.9 | 17900.0 |
> showing 50 of 3,412 rows — these rows as CSV