PREVIEW / stock_daily / 2003-08-05
file: by_date/stock_daily/2003/2003-08-05.parquet size: 116 KB rows: 3,412 symbols: 2,097
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 |
|---|---|---|---|---|---|---|---|
| 2003-08-05 | AAPL | Stock | 0.3813 | 0.3821 | 0.3589 | 0.3639 | 249440800.0 |
| 2003-08-05 | MSFT | Stock | 26.31 | 26.54 | 25.6 | 25.66 | 58825800.0 |
| 2003-08-05 | NVDA | Stock | 0.1749 | 0.1789 | 0.1686 | 0.17 | 1063488000.0 |
| 2003-08-05 | AMZN | Stock | 1.962 | 1.9925 | 1.9315 | 1.9335 | 136324000.0 |
| 2003-08-05 | CL | Stock | 27.24 | 27.405 | 27.1 | 27.15 | 3008000.0 |
| 2003-08-05 | A | Stock | 15.3505 | 15.5222 | 14.8784 | 14.8999 | 2825498.0 |
| 2003-08-05 | AABA-DELISTED | Stock | 15.3299999237061 | 15.5699996948242 | 14.8549995422363 | 14.9099998474121 | 16673200.0 |
| 2003-08-05 | AAI-DELISTED | Stock | 12.67 | 12.99 | 12.58 | 12.58 | 580900.0 |
| 2003-08-05 | AAIC-DELISTED | Stock | 314.2 | 320.4 | 308.8 | 314.0 | 530700.0 |
| 2003-08-05 | AAON | Stock | 2.452 | 2.4626 | 2.4388 | 2.4547 | 86569.0 |
| 2003-08-05 | AAP | Stock | 22.9333 | 22.9367 | 22.6633 | 22.7 | 1671000.0 |
| 2003-08-05 | AAXN-DELISTED | Stock | 1.54166662693024 | 1.56583333015442 | 1.44166672229767 | 1.50333333015442 | 1444800.0 |
| 2003-08-05 | ABAX-DELISTED | Stock | 7.5 | 7.86 | 7.43 | 7.86 | 168400.0 |
| 2003-08-05 | ABB-DELISTED | Stock | 4.75 | 4.79 | 4.66 | 4.69 | 556000.0 |
| 2003-08-05 | ABC-DELISTED | Stock | 15.2 | 15.3 | 14.95 | 14.99 | 5924000.0 |
| 2003-08-05 | ABCB | Stock | 12.9686 | 12.9686 | 12.6768 | 12.6768 | 8390.0 |
| 2003-08-05 | ABCO-DELISTED | Stock | 20.14 | 20.19 | 19.865 | 19.915 | 98102.0 |
| 2003-08-05 | ABCW-DELISTED | Stock | 23.33 | 23.47 | 23.33 | 23.34 | 85820.0 |
| 2003-08-05 | ABE-DELISTED | Stock | 6.14 | 6.17 | 6.09 | 6.09 | 4000.0 |
| 2003-08-05 | ABFS-DELISTED | Stock | 26.401 | 27.05 | 25.83 | 25.88 | 166669.0 |
| 2003-08-05 | ABG | Stock | 14.66 | 14.8 | 14.41 | 14.75 | 24400.0 |
| 2003-08-05 | ABK-DELISTED | Stock | 63.25 | 64.35 | 62.55 | 63.03 | 705100.0 |
| 2003-08-05 | ABM | Stock | 15.35 | 15.79 | 15.35 | 15.41 | 96200.0 |
| 2003-08-05 | ABMD-DELISTED | Stock | 5.38 | 5.38 | 5.1 | 5.11 | 24988.0 |
| 2003-08-05 | ABP-DELISTED | Stock | 1.1 | 1.1 | 0.99 | 0.99 | 27700.0 |
| 2003-08-05 | ABT | Stock | 17.3051 | 17.4533 | 16.9011 | 16.9909 | 10896392.0 |
| 2003-08-05 | ABTL-DELISTED | Stock | 32.1 | 33.5 | 31.85 | 31.85 | 56100.0 |
| 2003-08-05 | ABV-DELISTED | Stock | 18.6 | 19.48 | 18.6 | 19.33 | 596000.0 |
| 2003-08-05 | ABVA-DELISTED | Stock | 19.07 | 19.07 | 19.06 | 19.06 | 300.0 |
| 2003-08-05 | ABX-DELISTED | Stock | 17.2 | 17.41 | 17.11 | 17.31 | 1713800.0 |
| 2003-08-05 | ACAP-DELISTED | Stock | 24.35 | 24.63 | 24.35 | 24.4 | 17000.0 |
| 2003-08-05 | ACAS-DELISTED | Stock | 26.94 | 27.35 | 26.45 | 26.55 | 345490.0 |
| 2003-08-05 | ACAT-DELISTED | Stock | 20.97 | 21.7 | 20.68 | 20.74 | 79636.0 |
| 2003-08-05 | ACCL-DELISTED | Stock | 7.24837017059326 | 7.35698986053467 | 6.76321983337402 | 7.35698986053467 | 77800.0 |
| 2003-08-05 | ACE-DELISTED | Stock | 32.45 | 32.69 | 32.03 | 32.1 | 1280500.0 |
| 2003-08-05 | ACF-DELISTED | Stock | 7.59 | 7.85 | 7.48 | 7.58 | 2385800.0 |
| 2003-08-05 | ACG-DELISTED | Stock | 7.95 | 8.06 | 7.92 | 8.04 | 826300.0 |
| 2003-08-05 | ACGL | Stock | 3.7111 | 3.7222 | 3.6256 | 3.6522 | 7095600.0 |
| 2003-08-05 | ACGN-DELISTED | Stock | 1110.6712 | 1144.6712 | 1110.6712 | 1144.6712 | 85300.0 |
| 2003-08-05 | ACH | Stock | 16.3933 | 16.3933 | 15.7333 | 15.7533 | 474000.0 |
| 2003-08-05 | ACH-DELISTED | Stock | 7.875 | 8.126 | 7.875 | 7.988 | 14800.0 |
| 2003-08-05 | ACLS | Stock | 29.68 | 30.0 | 28.16 | 28.2 | 157025.0 |
| 2003-08-05 | ACO-DELISTED | Stock | 9.61 | 9.74 | 9.26 | 9.3 | 175200.0 |
| 2003-08-05 | ACPW-DELISTED | Stock | 9.1 | 9.45 | 8.6 | 9.25 | 21620.0 |
| 2003-08-05 | ACS-DELISTED | Stock | 44.75 | 45.0 | 43.8 | 44.17 | 3684800.0 |
| 2003-08-05 | ACTA-DELISTED | Stock | 11.8 | 11.8 | 11.4 | 11.4 | 198500.0 |
| 2003-08-05 | ACTG | Stock | 1.79 | 1.79 | 1.7 | 1.7 | 92400.0 |
| 2003-08-05 | ACTI-DELISTED | Stock | 8.05 | 8.4 | 8.05 | 8.13 | 262068.0 |
| 2003-08-05 | ACTT-DELISTED | Stock | 2.5 | 2.5 | 2.4 | 2.41 | 24600.0 |
| 2003-08-05 | ACTU-DELISTED | Stock | 2.69 | 2.81 | 2.65 | 2.76 | 134405.0 |
> showing 50 of 3,412 rows — these rows as CSV