PREVIEW / stock_daily / 2003-08-08
file: by_date/stock_daily/2003/2003-08-08.parquet size: 115 KB rows: 3,394 symbols: 2,082
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 |
|---|---|---|---|---|---|---|---|
| 2003-08-08 | AAPL | Stock | 0.3591 | 0.3595 | 0.35 | 0.3507 | 137659200.0 |
| 2003-08-08 | MSFT | Stock | 25.88 | 25.98 | 25.5 | 25.58 | 33241400.0 |
| 2003-08-08 | NVDA | Stock | 0.1379 | 0.1385 | 0.1272 | 0.1292 | 3767580000.0 |
| 2003-08-08 | AMZN | Stock | 1.9565 | 1.97 | 1.9315 | 1.9575 | 96218000.0 |
| 2003-08-08 | CL | Stock | 27.36 | 27.55 | 27.345 | 27.51 | 2191400.0 |
| 2003-08-08 | A | Stock | 14.8283 | 15.0358 | 14.6781 | 14.7997 | 1419949.0 |
| 2003-08-08 | AABA-DELISTED | Stock | 14.5600004196167 | 14.664999961853 | 14.335000038147 | 14.5 | 17129000.0 |
| 2003-08-08 | AAI-DELISTED | Stock | 12.4 | 13.07 | 12.28 | 12.94 | 1265200.0 |
| 2003-08-08 | AAIC-DELISTED | Stock | 299.0 | 304.0 | 295.6 | 300.4 | 570600.0 |
| 2003-08-08 | AAON | Stock | 2.4691 | 2.4691 | 2.3388 | 2.348 | 226294.0 |
| 2003-08-08 | AAP | Stock | 22.05 | 22.9567 | 22.05 | 22.8467 | 2049300.0 |
| 2003-08-08 | AAXN-DELISTED | Stock | 1.55416667461395 | 1.74916660785675 | 1.54583334922791 | 1.7058333158493 | 4384800.0 |
| 2003-08-08 | ABAX-DELISTED | Stock | 8.28 | 8.6 | 8.25 | 8.38 | 113894.0 |
| 2003-08-08 | ABB-DELISTED | Stock | 5.02 | 5.07 | 4.86 | 4.88 | 214900.0 |
| 2003-08-08 | ABC-DELISTED | Stock | 15.31 | 15.44 | 15.0 | 15.1 | 2953600.0 |
| 2003-08-08 | ABCB | Stock | 12.4498 | 12.6038 | 12.4498 | 12.5227 | 4195.0 |
| 2003-08-08 | ABCO-DELISTED | Stock | 20.3 | 21.58 | 19.829 | 20.78 | 183439.0 |
| 2003-08-08 | ABCW-DELISTED | Stock | 23.4 | 23.55 | 23.4 | 23.4 | 9990.0 |
| 2003-08-08 | ABE-DELISTED | Stock | 6.13 | 6.15 | 6.05 | 6.05 | 5700.0 |
| 2003-08-08 | ABFS-DELISTED | Stock | 26.06 | 26.75 | 26.05 | 26.7 | 261000.0 |
| 2003-08-08 | ABG | Stock | 14.5 | 14.5 | 14.2 | 14.41 | 13400.0 |
| 2003-08-08 | ABK-DELISTED | Stock | 64.4 | 65.75 | 64.3 | 65.32 | 635500.0 |
| 2003-08-08 | ABM | Stock | 15.1 | 15.45 | 15.06 | 15.15 | 93100.0 |
| 2003-08-08 | ABMD-DELISTED | Stock | 5.01 | 5.2 | 4.77 | 5.08 | 40200.0 |
| 2003-08-08 | ABP-DELISTED | Stock | 1.09 | 1.09 | 1.01 | 1.06 | 58100.0 |
| 2003-08-08 | ABT | Stock | 18.0862 | 18.1805 | 17.8259 | 17.9111 | 7244138.0 |
| 2003-08-08 | ABTL-DELISTED | Stock | 33.85 | 34.5 | 31.0 | 31.6 | 32000.0 |
| 2003-08-08 | ABV-DELISTED | Stock | 19.85 | 20.03 | 19.65 | 19.98 | 161900.0 |
| 2003-08-08 | ABVA-DELISTED | Stock | 19.04 | 19.05 | 19.04 | 19.05 | 300.0 |
| 2003-08-08 | ABX-DELISTED | Stock | 17.83 | 18.52 | 17.77 | 18.48 | 2903206.0 |
| 2003-08-08 | ACAP-DELISTED | Stock | 23.92 | 24.44 | 23.92 | 24.27 | 13000.0 |
| 2003-08-08 | ACAS-DELISTED | Stock | 24.41 | 24.75 | 24.09 | 24.2 | 913355.0 |
| 2003-08-08 | ACAT-DELISTED | Stock | 20.78 | 21.75 | 20.78 | 21.45 | 38300.0 |
| 2003-08-08 | ACCL-DELISTED | Stock | 6.7125301361084 | 6.80666017532349 | 6.56769990921021 | 6.80666017532349 | 54000.0 |
| 2003-08-08 | ACE-DELISTED | Stock | 32.05 | 32.8 | 31.97 | 32.69 | 918900.0 |
| 2003-08-08 | ACF-DELISTED | Stock | 6.6 | 7.49 | 6.33 | 7.11 | 6205300.0 |
| 2003-08-08 | ACG-DELISTED | Stock | 8.36 | 8.37 | 8.16 | 8.23 | 481800.0 |
| 2003-08-08 | ACGL | Stock | 3.7778 | 3.7878 | 3.7467 | 3.7744 | 664200.0 |
| 2003-08-08 | ACGN-DELISTED | Stock | 1076.6712 | 1076.6712 | 1020.0 | 1020.0 | 13400.0 |
| 2003-08-08 | ACH | Stock | 15.7 | 15.8333 | 15.6267 | 15.6867 | 178350.0 |
| 2003-08-08 | ACH-DELISTED | Stock | 6.8625 | 6.9074 | 6.7377 | 6.8125 | 22039.0 |
| 2003-08-08 | ACLS | Stock | 26.2 | 27.2 | 26.0 | 26.0 | 154550.0 |
| 2003-08-08 | ACO-DELISTED | Stock | 9.45 | 9.65 | 9.35 | 9.55 | 96800.0 |
| 2003-08-08 | ACPW-DELISTED | Stock | 8.102 | 9.603 | 8.052 | 9.348 | 44020.0 |
| 2003-08-08 | ACS-DELISTED | Stock | 44.5 | 44.89 | 43.9 | 44.12 | 1027400.0 |
| 2003-08-08 | ACTA-DELISTED | Stock | 9.2 | 9.8 | 8.8 | 9.2 | 305900.0 |
| 2003-08-08 | ACTG | Stock | 1.71 | 1.71 | 1.65 | 1.65 | 90700.0 |
| 2003-08-08 | ACTI-DELISTED | Stock | 8.0 | 8.1 | 7.85 | 7.85 | 49132.0 |
| 2003-08-08 | ACTT-DELISTED | Stock | 2.482 | 2.49 | 2.35 | 2.35 | 151400.0 |
| 2003-08-08 | ACTU-DELISTED | Stock | 2.54 | 2.76 | 2.52 | 2.76 | 301081.0 |
> showing 50 of 3,394 rows — these rows as CSV