PREVIEW / stock_daily / 2003-08-11
file: by_date/stock_daily/2003/2003-08-11.parquet size: 115 KB rows: 3,414 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 |
|---|---|---|---|---|---|---|---|
| 2003-08-11 | AAPL | Stock | 0.3539 | 0.3559 | 0.3484 | 0.3511 | 137228000.0 |
| 2003-08-11 | MSFT | Stock | 25.61 | 25.99 | 25.54 | 25.61 | 36433900.0 |
| 2003-08-11 | NVDA | Stock | 0.1312 | 0.1379 | 0.1304 | 0.1362 | 1675752000.0 |
| 2003-08-11 | AMZN | Stock | 1.9495 | 1.952 | 1.9175 | 1.9465 | 104782000.0 |
| 2003-08-11 | CL | Stock | 27.575 | 27.81 | 27.55 | 27.62 | 3013600.0 |
| 2003-08-11 | A | Stock | 14.8712 | 15.0787 | 14.7997 | 15.0358 | 1383880.0 |
| 2003-08-11 | AABA-DELISTED | Stock | 14.4499998092651 | 14.6000003814697 | 14.0500001907349 | 14.4499998092651 | 17036400.0 |
| 2003-08-11 | AAI-DELISTED | Stock | 13.15 | 13.19 | 12.95 | 13.12 | 1142900.0 |
| 2003-08-11 | AAIC-DELISTED | Stock | 302.0 | 307.0 | 301.2 | 304.4 | 423800.0 |
| 2003-08-11 | AAME | Stock | 2.2 | 2.34 | 2.2 | 2.34 | 300.0 |
| 2003-08-11 | AAON | Stock | 2.3374 | 2.3704 | 2.3374 | 2.3612 | 83531.0 |
| 2003-08-11 | AAP | Stock | 22.8633 | 22.9733 | 22.7 | 22.7 | 1040400.0 |
| 2003-08-11 | AAXN-DELISTED | Stock | 1.76166665554047 | 2.00666666030884 | 1.70916664600372 | 2.0 | 7156800.0 |
| 2003-08-11 | ABAX-DELISTED | Stock | 8.31 | 8.95 | 8.31 | 8.9 | 179727.0 |
| 2003-08-11 | ABB-DELISTED | Stock | 4.7 | 4.75 | 4.57 | 4.65 | 266700.0 |
| 2003-08-11 | ABC-DELISTED | Stock | 15.2 | 15.25 | 15.02 | 15.1 | 2760400.0 |
| 2003-08-11 | ABCB | Stock | 12.5795 | 12.6606 | 12.4417 | 12.5551 | 43305.0 |
| 2003-08-11 | ABCO-DELISTED | Stock | 20.28 | 21.18 | 20.2 | 20.56 | 76382.0 |
| 2003-08-11 | ABCW-DELISTED | Stock | 23.48 | 23.53 | 23.33 | 23.48 | 33220.0 |
| 2003-08-11 | ABE-DELISTED | Stock | 6.05 | 6.1 | 6.05 | 6.1 | 27800.0 |
| 2003-08-11 | ABFS-DELISTED | Stock | 26.7 | 27.25 | 26.41 | 26.59 | 102300.0 |
| 2003-08-11 | ABG | Stock | 14.4 | 14.49 | 14.37 | 14.4 | 15100.0 |
| 2003-08-11 | ABK-DELISTED | Stock | 65.59 | 66.15 | 65.35 | 65.6 | 558000.0 |
| 2003-08-11 | ABM | Stock | 15.05 | 15.3 | 14.92 | 15.08 | 88900.0 |
| 2003-08-11 | ABMD-DELISTED | Stock | 5.1 | 5.45 | 5.08 | 5.26 | 52043.0 |
| 2003-08-11 | ABP-DELISTED | Stock | 1.06 | 1.12 | 1.0 | 1.1 | 129600.0 |
| 2003-08-11 | ABT | Stock | 17.9111 | 18.0323 | 17.6867 | 17.7765 | 5386267.0 |
| 2003-08-11 | ABTL-DELISTED | Stock | 31.25 | 31.65 | 27.55 | 29.7 | 151500.0 |
| 2003-08-11 | ABV-DELISTED | Stock | 19.78 | 19.78 | 19.4 | 19.56 | 203000.0 |
| 2003-08-11 | ABVA-DELISTED | Stock | 19.001 | 20.45 | 19.001 | 19.02 | 24800.0 |
| 2003-08-11 | ABX-DELISTED | Stock | 18.575 | 18.775 | 18.175 | 18.645 | 2459373.0 |
| 2003-08-11 | ACAP-DELISTED | Stock | 24.45 | 25.52 | 24.26 | 25.52 | 8600.0 |
| 2003-08-11 | ACAS-DELISTED | Stock | 24.48 | 24.63 | 24.39 | 24.51 | 636479.0 |
| 2003-08-11 | ACAT-DELISTED | Stock | 21.06 | 21.92 | 21.06 | 21.92 | 48600.0 |
| 2003-08-11 | ACCL-DELISTED | Stock | 6.69804000854492 | 6.81389999389648 | 6.69804000854492 | 6.81389999389648 | 20200.0 |
| 2003-08-11 | ACE-DELISTED | Stock | 32.81 | 33.3 | 32.62 | 32.77 | 1211059.0 |
| 2003-08-11 | ACF-DELISTED | Stock | 7.17 | 7.37 | 7.0 | 7.27 | 2431900.0 |
| 2003-08-11 | ACG-DELISTED | Stock | 8.28 | 8.28 | 8.11 | 8.19 | 517700.0 |
| 2003-08-11 | ACGL | Stock | 3.7756 | 3.8478 | 3.7756 | 3.8133 | 805500.0 |
| 2003-08-11 | ACGN-DELISTED | Stock | 1008.6712 | 1020.0 | 1008.6712 | 1020.0 | 13500.0 |
| 2003-08-11 | ACH | Stock | 15.6333 | 15.7333 | 15.5333 | 15.6667 | 300150.0 |
| 2003-08-11 | ACH-DELISTED | Stock | 7.125 | 7.201 | 7.125 | 7.188 | 21600.0 |
| 2003-08-11 | ACLS | Stock | 26.16 | 28.08 | 25.48 | 27.72 | 290200.0 |
| 2003-08-11 | ACO-DELISTED | Stock | 9.65 | 9.84 | 9.5 | 9.7 | 154600.0 |
| 2003-08-11 | ACPW-DELISTED | Stock | 9.4 | 10.0 | 8.8 | 9.6 | 25260.0 |
| 2003-08-11 | ACS-DELISTED | Stock | 44.35 | 44.45 | 43.61 | 44.1 | 1176700.0 |
| 2003-08-11 | ACTA-DELISTED | Stock | 9.4 | 10.2 | 9.4 | 10.0 | 210700.0 |
| 2003-08-11 | ACTG | Stock | 1.65 | 1.78 | 1.63 | 1.78 | 95600.0 |
| 2003-08-11 | ACTI-DELISTED | Stock | 7.79 | 8.04 | 7.75 | 7.89 | 180864.0 |
| 2003-08-11 | ACTT-DELISTED | Stock | 2.35 | 2.38 | 2.1 | 2.25 | 48000.0 |
> showing 50 of 3,414 rows — these rows as CSV