PREVIEW / stock_daily / 2003-08-07
file: by_date/stock_daily/2003/2003-08-07.parquet size: 115 KB rows: 3,393 symbols: 2,089
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 |
|---|---|---|---|---|---|---|---|
| 2003-08-07 | AAPL | Stock | 0.3523 | 0.3588 | 0.3468 | 0.3559 | 174378400.0 |
| 2003-08-07 | MSFT | Stock | 25.72 | 25.81 | 25.45 | 25.71 | 44258500.0 |
| 2003-08-07 | NVDA | Stock | 0.1627 | 0.165 | 0.1587 | 0.1608 | 1040340000.0 |
| 2003-08-07 | AMZN | Stock | 1.95 | 1.967 | 1.9295 | 1.9505 | 127910000.0 |
| 2003-08-07 | CL | Stock | 27.425 | 27.425 | 27.155 | 27.36 | 2699200.0 |
| 2003-08-07 | A | Stock | 14.6495 | 14.8641 | 14.5279 | 14.7854 | 1606582.0 |
| 2003-08-07 | AABA-DELISTED | Stock | 14.6499996185303 | 14.6999998092651 | 14.3800001144409 | 14.4350004196167 | 20955600.0 |
| 2003-08-07 | AAI-DELISTED | Stock | 12.35 | 12.44 | 12.15 | 12.32 | 543400.0 |
| 2003-08-07 | AAIC-DELISTED | Stock | 302.0 | 306.8 | 295.6 | 295.6 | 933100.0 |
| 2003-08-07 | AAME | Stock | 2.21 | 2.21 | 2.19 | 2.19 | 3000.0 |
| 2003-08-07 | AAON | Stock | 2.3717 | 2.3954 | 2.3506 | 2.3677 | 142003.0 |
| 2003-08-07 | AAP | Stock | 22.17 | 22.4767 | 21.5867 | 22.04 | 4259400.0 |
| 2003-08-07 | AAXN-DELISTED | Stock | 1.48333334922791 | 1.55833327770233 | 1.48333334922791 | 1.55416667461395 | 882000.0 |
| 2003-08-07 | ABAX-DELISTED | Stock | 7.72 | 8.44 | 7.72 | 8.251 | 169172.0 |
| 2003-08-07 | ABB-DELISTED | Stock | 4.94 | 4.96 | 4.84 | 4.86 | 162500.0 |
| 2003-08-07 | ABC-DELISTED | Stock | 14.78 | 15.26 | 14.74 | 15.22 | 6172000.0 |
| 2003-08-07 | ABCB | Stock | 12.5633 | 12.6119 | 12.4417 | 12.5227 | 14434.0 |
| 2003-08-07 | ABCO-DELISTED | Stock | 19.995 | 20.1 | 19.46 | 19.995 | 73516.0 |
| 2003-08-07 | ABCW-DELISTED | Stock | 23.34 | 23.53 | 23.32 | 23.33 | 41900.0 |
| 2003-08-07 | ABE-DELISTED | Stock | 6.12 | 6.14 | 6.08 | 6.13 | 4700.0 |
| 2003-08-07 | ABFS-DELISTED | Stock | 25.8 | 26.04 | 25.54 | 26.01 | 77100.0 |
| 2003-08-07 | ABG | Stock | 14.4 | 14.5 | 13.8 | 14.5 | 47100.0 |
| 2003-08-07 | ABK-DELISTED | Stock | 63.95 | 64.48 | 63.5 | 64.27 | 595900.0 |
| 2003-08-07 | ABM | Stock | 15.25 | 15.35 | 14.95 | 15.22 | 154400.0 |
| 2003-08-07 | ABMD-DELISTED | Stock | 5.06 | 5.22 | 5.0 | 5.2 | 17294.0 |
| 2003-08-07 | ABP-DELISTED | Stock | 0.99 | 1.04 | 0.99 | 1.04 | 19500.0 |
| 2003-08-07 | ABT | Stock | 17.3321 | 17.9515 | 17.139 | 17.9156 | 12937600.0 |
| 2003-08-07 | ABTL-DELISTED | Stock | 33.1 | 33.9 | 32.0 | 33.9 | 24000.0 |
| 2003-08-07 | ABV-DELISTED | Stock | 19.45 | 19.87 | 19.32 | 19.87 | 267000.0 |
| 2003-08-07 | ABVA-DELISTED | Stock | 19.15 | 19.15 | 19.15 | 19.15 | 700.0 |
| 2003-08-07 | ABX-DELISTED | Stock | 17.65 | 17.88 | 17.48 | 17.81 | 1429600.0 |
| 2003-08-07 | ACAP-DELISTED | Stock | 23.95 | 24.17 | 23.93 | 23.95 | 18400.0 |
| 2003-08-07 | ACAS-DELISTED | Stock | 23.1 | 24.25 | 22.81 | 24.04 | 1723585.0 |
| 2003-08-07 | ACAT-DELISTED | Stock | 20.46 | 21.4 | 20.14 | 21.03 | 41023.0 |
| 2003-08-07 | ACCL-DELISTED | Stock | 6.46000003814697 | 6.80700016021729 | 6.41599988937378 | 6.68400001525879 | 80200.0 |
| 2003-08-07 | ACE-DELISTED | Stock | 32.4 | 32.41 | 31.7 | 31.89 | 1366400.0 |
| 2003-08-07 | ACF-DELISTED | Stock | 5.89 | 6.84 | 5.5 | 6.6 | 15948000.0 |
| 2003-08-07 | ACG-DELISTED | Stock | 8.25 | 8.33 | 8.2 | 8.33 | 568000.0 |
| 2003-08-07 | ACGL | Stock | 3.7556 | 3.7778 | 3.6911 | 3.75 | 937800.0 |
| 2003-08-07 | ACGN-DELISTED | Stock | 1031.3288 | 1054.0 | 1008.6712 | 1020.0 | 10300.0 |
| 2003-08-07 | ACH | Stock | 15.6 | 15.7333 | 15.2267 | 15.6133 | 228000.0 |
| 2003-08-07 | ACH-DELISTED | Stock | 7.075 | 7.125 | 7.05 | 7.125 | 13200.0 |
| 2003-08-07 | ACLS | Stock | 27.2 | 27.2 | 26.12 | 26.32 | 351750.0 |
| 2003-08-07 | ACO-DELISTED | Stock | 9.4 | 9.5 | 9.35 | 9.45 | 114900.0 |
| 2003-08-07 | ACPW-DELISTED | Stock | 8.5 | 8.65 | 7.95 | 8.05 | 24877.0 |
| 2003-08-07 | ACS-DELISTED | Stock | 44.48 | 44.93 | 44.0 | 44.55 | 999000.0 |
| 2003-08-07 | ACTA-DELISTED | Stock | 11.0 | 11.2 | 8.2 | 9.0 | 811100.0 |
| 2003-08-07 | ACTG | Stock | 1.71 | 1.74 | 1.69 | 1.71 | 122100.0 |
| 2003-08-07 | ACTI-DELISTED | Stock | 8.0 | 8.1 | 7.97 | 8.041 | 119573.0 |
| 2003-08-07 | ACTT-DELISTED | Stock | 2.5 | 2.5 | 2.3 | 2.45 | 23390.0 |
> showing 50 of 3,393 rows — these rows as CSV