PREVIEW / stock_daily / 2003-07-24
file: by_date/stock_daily/2003/2003-07-24.parquet size: 116 KB rows: 3,398 symbols: 2,087
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 |
|---|---|---|---|---|---|---|---|
| 2003-07-24 | AAPL | Stock | 0.3757 | 0.3839 | 0.3639 | 0.3663 | 229236000.0 |
| 2003-07-24 | MSFT | Stock | 26.78 | 26.92 | 25.98 | 26.0 | 53556600.0 |
| 2003-07-24 | NVDA | Stock | 0.183 | 0.1843 | 0.1712 | 0.1727 | 1116828000.0 |
| 2003-07-24 | AMZN | Stock | 2.0525 | 2.155 | 2.029 | 2.0655 | 476560000.0 |
| 2003-07-24 | CL | Stock | 28.145 | 28.345 | 27.915 | 27.97 | 2487400.0 |
| 2003-07-24 | A | Stock | 15.5293 | 15.9299 | 15.3863 | 15.4649 | 3297463.0 |
| 2003-07-24 | AABA-DELISTED | Stock | 16.3250007629395 | 16.9349994659424 | 16.2049999237061 | 16.6000003814697 | 35844000.0 |
| 2003-07-24 | AAI-DELISTED | Stock | 11.87 | 12.06 | 11.63 | 11.66 | 700800.0 |
| 2003-07-24 | AAIC-DELISTED | Stock | 297.6 | 305.6 | 297.0 | 298.8 | 522600.0 |
| 2003-07-24 | AAME | Stock | 2.43 | 2.5 | 2.17 | 2.35 | 5500.0 |
| 2003-07-24 | AAON | Stock | 2.319 | 2.319 | 2.265 | 2.265 | 415378.0 |
| 2003-07-24 | AAP | Stock | 22.1133 | 22.64 | 22.0933 | 22.3333 | 1659300.0 |
| 2003-07-24 | AAXN-DELISTED | Stock | 1.20833337306976 | 1.375 | 1.20666670799255 | 1.34083330631256 | 3564000.0 |
| 2003-07-24 | ABAX-DELISTED | Stock | 7.01 | 7.3 | 6.93 | 7.11 | 121900.0 |
| 2003-07-24 | ABB-DELISTED | Stock | 3.21 | 3.23 | 3.15 | 3.15 | 116100.0 |
| 2003-07-24 | ABC-DELISTED | Stock | 16.74 | 16.75 | 16.08 | 16.1 | 10696000.0 |
| 2003-07-24 | ABCB | Stock | 12.5227 | 12.6363 | 12.2796 | 12.6038 | 10610.0 |
| 2003-07-24 | ABCO-DELISTED | Stock | 20.35 | 21.28 | 20.35 | 20.79 | 111534.0 |
| 2003-07-24 | ABCW-DELISTED | Stock | 25.63 | 25.63 | 24.63 | 24.71 | 66990.0 |
| 2003-07-24 | ABE-DELISTED | Stock | 6.18 | 6.18 | 6.08 | 6.11 | 13400.0 |
| 2003-07-24 | ABFS-DELISTED | Stock | 27.16 | 27.29 | 26.9 | 26.98 | 189286.0 |
| 2003-07-24 | ABG | Stock | 14.6 | 14.95 | 14.6 | 14.75 | 62900.0 |
| 2003-07-24 | ABK-DELISTED | Stock | 65.2 | 66.15 | 64.6 | 64.68 | 750900.0 |
| 2003-07-24 | ABM | Stock | 15.24 | 15.85 | 15.24 | 15.51 | 175000.0 |
| 2003-07-24 | ABMD-DELISTED | Stock | 5.75 | 5.84 | 5.521 | 5.75 | 50500.0 |
| 2003-07-24 | ABP-DELISTED | Stock | 0.89 | 0.89 | 0.83 | 0.89 | 79900.0 |
| 2003-07-24 | ABT | Stock | 18.2254 | 18.5082 | 17.9471 | 17.9605 | 12062574.0 |
| 2003-07-24 | ABTL-DELISTED | Stock | 33.0 | 34.7 | 33.0 | 33.7 | 106200.0 |
| 2003-07-24 | ABV-DELISTED | Stock | 20.75 | 20.8 | 20.43 | 20.45 | 488600.0 |
| 2003-07-24 | ABVA-DELISTED | Stock | 18.15 | 18.89 | 18.0 | 18.41 | 4500.0 |
| 2003-07-24 | ABX-DELISTED | Stock | 18.1 | 18.69 | 18.0 | 18.33 | 2530200.0 |
| 2003-07-24 | ACAP-DELISTED | Stock | 25.19 | 25.49 | 25.07 | 25.18 | 10666.0 |
| 2003-07-24 | ACAS-DELISTED | Stock | 27.71 | 27.725 | 27.34 | 27.39 | 343578.0 |
| 2003-07-24 | ACAT-DELISTED | Stock | 19.6 | 20.51 | 19.6 | 20.01 | 33430.0 |
| 2003-07-24 | ACCL-DELISTED | Stock | 7.60318994522095 | 7.72629022598267 | 7.50181007385254 | 7.72629022598267 | 111000.0 |
| 2003-07-24 | ACE-DELISTED | Stock | 31.7 | 32.2 | 31.4 | 31.45 | 1852300.0 |
| 2003-07-24 | ACF-DELISTED | Stock | 8.61 | 8.65 | 8.2 | 8.21 | 2658900.0 |
| 2003-07-24 | ACG-DELISTED | Stock | 8.57 | 8.58 | 8.5 | 8.55 | 469800.0 |
| 2003-07-24 | ACGL | Stock | 3.8033 | 3.8044 | 3.7289 | 3.7456 | 918000.0 |
| 2003-07-24 | ACGN-DELISTED | Stock | 1020.0 | 1054.0 | 1020.0 | 1054.0 | 18600.0 |
| 2003-07-24 | ACH | Stock | 16.5 | 16.7333 | 16.2933 | 16.4 | 216750.0 |
| 2003-07-24 | ACH-DELISTED | Stock | 6.963 | 6.963 | 6.963 | 6.963 | 800.0 |
| 2003-07-24 | ACLS | Stock | 34.52 | 37.52 | 34.28 | 37.04 | 806525.0 |
| 2003-07-24 | ACO-DELISTED | Stock | 8.9 | 9.0 | 8.75 | 8.86 | 36900.0 |
| 2003-07-24 | ACPW-DELISTED | Stock | 7.75 | 8.25 | 7.4 | 7.85 | 55497.0 |
| 2003-07-24 | ACS-DELISTED | Stock | 44.9 | 45.0 | 43.8 | 43.98 | 1585200.0 |
| 2003-07-24 | ACTA-DELISTED | Stock | 10.8 | 11.0 | 10.0 | 10.4 | 462500.0 |
| 2003-07-24 | ACTG | Stock | 1.63 | 1.74 | 1.62 | 1.74 | 46700.0 |
| 2003-07-24 | ACTI-DELISTED | Stock | 9.56 | 9.7 | 9.15 | 9.6 | 88000.0 |
| 2003-07-24 | ACTT-DELISTED | Stock | 2.15 | 2.34 | 2.15 | 2.25 | 31500.0 |
> showing 50 of 3,398 rows — these rows as CSV