PREVIEW / stock_daily / 2003-08-06
file: by_date/stock_daily/2003/2003-08-06.parquet size: 115 KB rows: 3,394 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 |
|---|---|---|---|---|---|---|---|
| 2003-08-06 | AAPL | Stock | 0.3582 | 0.3602 | 0.3482 | 0.3505 | 245464800.0 |
| 2003-08-06 | MSFT | Stock | 25.54 | 26.19 | 25.43 | 25.65 | 56294900.0 |
| 2003-08-06 | NVDA | Stock | 0.1677 | 0.17 | 0.159 | 0.1631 | 1025868000.0 |
| 2003-08-06 | AMZN | Stock | 1.931 | 1.9975 | 1.914 | 1.947 | 183852000.0 |
| 2003-08-06 | CL | Stock | 27.15 | 27.62 | 27.075 | 27.425 | 2747200.0 |
| 2003-08-06 | A | Stock | 14.8498 | 14.9499 | 14.5351 | 14.721 | 1968803.0 |
| 2003-08-06 | AABA-DELISTED | Stock | 14.8199996948242 | 15.0249996185303 | 14.3249998092651 | 14.7299995422363 | 32332000.0 |
| 2003-08-06 | AAI-DELISTED | Stock | 12.67 | 12.8 | 12.26 | 12.35 | 483400.0 |
| 2003-08-06 | AAIC-DELISTED | Stock | 311.0 | 311.0 | 295.8 | 303.6 | 1032600.0 |
| 2003-08-06 | AAON | Stock | 2.4547 | 2.4547 | 2.3756 | 2.3901 | 431325.0 |
| 2003-08-06 | AAP | Stock | 22.7667 | 22.7667 | 22.1467 | 22.1667 | 2883300.0 |
| 2003-08-06 | AAXN-DELISTED | Stock | 1.45833337306976 | 1.51999998092651 | 1.4558333158493 | 1.49249994754791 | 1396800.0 |
| 2003-08-06 | ABAX-DELISTED | Stock | 7.75 | 7.87 | 7.5 | 7.83 | 49226.0 |
| 2003-08-06 | ABB-DELISTED | Stock | 4.9 | 4.95 | 4.85 | 4.9 | 307300.0 |
| 2003-08-06 | ABC-DELISTED | Stock | 15.0 | 15.0 | 14.54 | 14.55 | 6898800.0 |
| 2003-08-06 | ABCB | Stock | 12.6038 | 12.7578 | 12.5714 | 12.6038 | 10117.0 |
| 2003-08-06 | ABCO-DELISTED | Stock | 19.995 | 20.02 | 19.745 | 19.975 | 184663.0 |
| 2003-08-06 | ABCW-DELISTED | Stock | 23.34 | 23.48 | 23.33 | 23.37 | 33100.0 |
| 2003-08-06 | ABE-DELISTED | Stock | 6.08 | 6.14 | 6.07 | 6.14 | 15200.0 |
| 2003-08-06 | ABFS-DELISTED | Stock | 26.08 | 26.08 | 25.5 | 25.57 | 112906.0 |
| 2003-08-06 | ABG | Stock | 14.65 | 14.65 | 14.35 | 14.4 | 33800.0 |
| 2003-08-06 | ABK-DELISTED | Stock | 62.82 | 64.76 | 62.6 | 64.11 | 604900.0 |
| 2003-08-06 | ABM | Stock | 15.35 | 15.5 | 15.15 | 15.15 | 181300.0 |
| 2003-08-06 | ABMD-DELISTED | Stock | 5.1 | 5.34 | 5.02 | 5.14 | 30712.0 |
| 2003-08-06 | ABP-DELISTED | Stock | 1.0 | 1.01 | 0.99 | 1.0 | 51000.0 |
| 2003-08-06 | ABT | Stock | 16.955 | 17.5251 | 16.9056 | 17.3276 | 11584072.0 |
| 2003-08-06 | ABTL-DELISTED | Stock | 31.9 | 33.75 | 31.6 | 33.05 | 45500.0 |
| 2003-08-06 | ABV-DELISTED | Stock | 19.4 | 19.5 | 19.13 | 19.5 | 246800.0 |
| 2003-08-06 | ABVA-DELISTED | Stock | 19.45 | 19.45 | 19.45 | 19.45 | 600.0 |
| 2003-08-06 | ABX-DELISTED | Stock | 17.285 | 17.615 | 17.245 | 17.595 | 2063834.0 |
| 2003-08-06 | ACAP-DELISTED | Stock | 24.4 | 24.41 | 24.01 | 24.04 | 11911.0 |
| 2003-08-06 | ACAS-DELISTED | Stock | 24.49 | 24.65 | 22.54 | 22.9 | 4051348.0 |
| 2003-08-06 | ACAT-DELISTED | Stock | 20.55 | 20.99 | 20.17 | 20.45 | 54378.0 |
| 2003-08-06 | ACCL-DELISTED | Stock | 6.87182998657227 | 6.87182998657227 | 6.5314998626709 | 6.87182998657227 | 146500.0 |
| 2003-08-06 | ACE-DELISTED | Stock | 32.11 | 32.87 | 32.0 | 32.53 | 1184500.0 |
| 2003-08-06 | ACF-DELISTED | Stock | 7.8 | 8.04 | 7.52 | 7.78 | 2305800.0 |
| 2003-08-06 | ACG-DELISTED | Stock | 8.06 | 8.23 | 8.03 | 8.23 | 675100.0 |
| 2003-08-06 | ACGL | Stock | 3.77 | 3.8067 | 3.6689 | 3.7378 | 1361700.0 |
| 2003-08-06 | ACGN-DELISTED | Stock | 1144.6712 | 1144.6712 | 1008.6712 | 1076.6712 | 18000.0 |
| 2003-08-06 | ACH | Stock | 15.7533 | 15.9 | 15.5333 | 15.5933 | 224550.0 |
| 2003-08-06 | ACH-DELISTED | Stock | 7.494 | 7.499 | 7.375 | 7.412 | 41601.0 |
| 2003-08-06 | ACLS | Stock | 28.24 | 28.52 | 26.56 | 27.04 | 383325.0 |
| 2003-08-06 | ACO-DELISTED | Stock | 9.3 | 9.59 | 9.3 | 9.34 | 30100.0 |
| 2003-08-06 | ACPW-DELISTED | Stock | 10.0 | 10.0 | 9.0 | 9.0 | 7923.0 |
| 2003-08-06 | ACS-DELISTED | Stock | 44.55 | 45.48 | 44.25 | 44.8 | 1305800.0 |
| 2003-08-06 | ACTA-DELISTED | Stock | 11.4 | 11.8 | 10.6 | 10.8 | 227900.0 |
| 2003-08-06 | ACTG | Stock | 1.71 | 1.79 | 1.71 | 1.71 | 181600.0 |
| 2003-08-06 | ACTI-DELISTED | Stock | 8.03 | 8.15 | 8.02 | 8.03 | 113656.0 |
| 2003-08-06 | ACTT-DELISTED | Stock | 2.46 | 2.5 | 2.4 | 2.44 | 19369.0 |
| 2003-08-06 | ACTU-DELISTED | Stock | 2.71 | 2.75 | 2.5 | 2.63 | 313749.0 |
> showing 50 of 3,394 rows — these rows as CSV