PREVIEW / stock_daily / 2003-07-25
file: by_date/stock_daily/2003/2003-07-25.parquet size: 115 KB rows: 3,389 symbols: 2,084
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 |
|---|---|---|---|---|---|---|---|
| 2003-07-25 | AAPL | Stock | 0.3645 | 0.3852 | 0.3643 | 0.3846 | 216686400.0 |
| 2003-07-25 | MSFT | Stock | 26.28 | 26.95 | 26.07 | 26.89 | 54173000.0 |
| 2003-07-25 | NVDA | Stock | 0.1731 | 0.1765 | 0.1667 | 0.1755 | 1002084000.0 |
| 2003-07-25 | AMZN | Stock | 2.037 | 2.0825 | 1.9875 | 2.08 | 212952000.0 |
| 2003-07-25 | CL | Stock | 27.9 | 28.045 | 27.625 | 27.95 | 2867600.0 |
| 2003-07-25 | A | Stock | 15.4864 | 15.5937 | 15.2361 | 15.5436 | 2022766.0 |
| 2003-07-25 | AABA-DELISTED | Stock | 16.2749996185303 | 16.4699993133545 | 15.9300003051758 | 16.3999996185303 | 24687800.0 |
| 2003-07-25 | AAI-DELISTED | Stock | 11.66 | 11.73 | 11.41 | 11.65 | 404500.0 |
| 2003-07-25 | AAIC-DELISTED | Stock | 300.2 | 304.0 | 299.4 | 301.8 | 496400.0 |
| 2003-07-25 | AAME | Stock | 2.3 | 2.3 | 2.21 | 2.29 | 2700.0 |
| 2003-07-25 | AAON | Stock | 2.2505 | 2.2848 | 2.2505 | 2.2808 | 138966.0 |
| 2003-07-25 | AAP | Stock | 22.3667 | 22.67 | 22.3333 | 22.63 | 537000.0 |
| 2003-07-25 | AAXN-DELISTED | Stock | 1.36249995231628 | 1.41499996185303 | 1.31666672229767 | 1.37750005722046 | 1788000.0 |
| 2003-07-25 | ABAX-DELISTED | Stock | 7.15 | 7.5 | 7.0 | 7.1 | 39600.0 |
| 2003-07-25 | ABB-DELISTED | Stock | 3.23 | 3.25 | 3.2 | 3.25 | 87400.0 |
| 2003-07-25 | ABC-DELISTED | Stock | 16.1 | 16.25 | 15.93 | 16.04 | 7809600.0 |
| 2003-07-25 | ABCB | Stock | 12.6363 | 12.6444 | 12.5633 | 12.6444 | 32571.0 |
| 2003-07-25 | ABCO-DELISTED | Stock | 20.87 | 21.44 | 20.73 | 21.03 | 148200.0 |
| 2003-07-25 | ABCW-DELISTED | Stock | 24.62 | 25.09 | 24.62 | 24.78 | 25500.0 |
| 2003-07-25 | ABE-DELISTED | Stock | 6.11 | 6.12 | 6.1 | 6.12 | 2100.0 |
| 2003-07-25 | ABFS-DELISTED | Stock | 27.11 | 27.11 | 26.38 | 26.8 | 185626.0 |
| 2003-07-25 | ABG | Stock | 14.74 | 14.98 | 14.7 | 14.85 | 97900.0 |
| 2003-07-25 | ABK-DELISTED | Stock | 64.15 | 64.48 | 63.55 | 64.29 | 1307900.0 |
| 2003-07-25 | ABM | Stock | 15.34 | 15.95 | 15.34 | 15.7 | 64900.0 |
| 2003-07-25 | ABMD-DELISTED | Stock | 5.74 | 5.74 | 5.563 | 5.58 | 7300.0 |
| 2003-07-25 | ABP-DELISTED | Stock | 0.88 | 0.88 | 0.8 | 0.82 | 86300.0 |
| 2003-07-25 | ABT | Stock | 17.9605 | 18.2029 | 17.8438 | 18.0593 | 9444847.0 |
| 2003-07-25 | ABTL-DELISTED | Stock | 34.0 | 34.75 | 30.95 | 31.05 | 149100.0 |
| 2003-07-25 | ABV-DELISTED | Stock | 20.64 | 20.72 | 20.15 | 20.5 | 206100.0 |
| 2003-07-25 | ABVA-DELISTED | Stock | 18.99 | 19.19 | 18.6 | 18.83 | 6100.0 |
| 2003-07-25 | ABX-DELISTED | Stock | 18.45 | 18.7 | 18.45 | 18.66 | 2232892.0 |
| 2003-07-25 | ACAP-DELISTED | Stock | 25.36 | 25.5 | 25.21 | 25.29 | 14100.0 |
| 2003-07-25 | ACAS-DELISTED | Stock | 27.63 | 27.8 | 27.481 | 27.66 | 190468.0 |
| 2003-07-25 | ACAT-DELISTED | Stock | 19.99 | 20.46 | 19.6 | 20.01 | 26523.0 |
| 2003-07-25 | ACCL-DELISTED | Stock | 7.61042976379395 | 7.69008016586304 | 7.48009014129639 | 7.69008016586304 | 95100.0 |
| 2003-07-25 | ACE-DELISTED | Stock | 31.67 | 32.25 | 31.16 | 32.08 | 1403700.0 |
| 2003-07-25 | ACF-DELISTED | Stock | 8.35 | 8.4 | 8.18 | 8.37 | 1355000.0 |
| 2003-07-25 | ACG-DELISTED | Stock | 8.52 | 8.6 | 8.52 | 8.58 | 592600.0 |
| 2003-07-25 | ACGL | Stock | 3.7656 | 3.7833 | 3.7456 | 3.7833 | 862200.0 |
| 2003-07-25 | ACGN-DELISTED | Stock | 1076.6712 | 1133.3288 | 1076.6712 | 1110.6712 | 28900.0 |
| 2003-07-25 | ACH | Stock | 16.4333 | 16.7467 | 16.38 | 16.5067 | 173100.0 |
| 2003-07-25 | ACH-DELISTED | Stock | 6.91 | 6.9475 | 6.91 | 6.9475 | 10403.0 |
| 2003-07-25 | ACLS | Stock | 36.68 | 37.0 | 33.88 | 35.52 | 574825.0 |
| 2003-07-25 | ACO-DELISTED | Stock | 8.97 | 9.0 | 8.88 | 8.98 | 33900.0 |
| 2003-07-25 | ACPW-DELISTED | Stock | 6.9 | 8.9 | 6.9 | 8.9 | 42100.0 |
| 2003-07-25 | ACS-DELISTED | Stock | 43.98 | 44.08 | 42.3 | 43.53 | 1837700.0 |
| 2003-07-25 | ACTA-DELISTED | Stock | 10.6 | 11.2 | 10.2 | 11.2 | 310700.0 |
| 2003-07-25 | ACTG | Stock | 1.74 | 1.74 | 1.61 | 1.7 | 42400.0 |
| 2003-07-25 | ACTI-DELISTED | Stock | 9.31 | 9.53 | 9.25 | 9.299 | 101434.0 |
| 2003-07-25 | ACTT-DELISTED | Stock | 2.32 | 2.34 | 2.15 | 2.34 | 39400.0 |
> showing 50 of 3,389 rows — these rows as CSV