PREVIEW / stock_daily / 2003-08-13
file: by_date/stock_daily/2003/2003-08-13.parquet size: 115 KB rows: 3,415 symbols: 2,101
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 |
|---|---|---|---|---|---|---|---|
| 2003-08-13 | AAPL | Stock | 0.3546 | 0.3632 | 0.3496 | 0.3604 | 284099200.0 |
| 2003-08-13 | MSFT | Stock | 25.79 | 25.89 | 25.5 | 25.6 | 39636900.0 |
| 2003-08-13 | NVDA | Stock | 0.1395 | 0.1421 | 0.136 | 0.1398 | 693552000.0 |
| 2003-08-13 | AMZN | Stock | 2.0125 | 2.0235 | 1.9855 | 2.0105 | 143090000.0 |
| 2003-08-13 | CL | Stock | 28.125 | 28.125 | 27.7 | 27.81 | 2205800.0 |
| 2003-08-13 | A | Stock | 15.2361 | 15.4721 | 15.093 | 15.372 | 1722616.0 |
| 2003-08-13 | AABA-DELISTED | Stock | 14.9650001525879 | 15.0 | 14.6599998474121 | 14.7650003433228 | 18916400.0 |
| 2003-08-13 | AAI-DELISTED | Stock | 12.88 | 13.04 | 12.86 | 13.03 | 1058200.0 |
| 2003-08-13 | AAIC-DELISTED | Stock | 315.0 | 316.8 | 313.0 | 314.2 | 546600.0 |
| 2003-08-13 | AAME | Stock | 2.34 | 2.34 | 2.34 | 2.34 | 200.0 |
| 2003-08-13 | AAON | Stock | 2.3849 | 2.4033 | 2.3743 | 2.3743 | 61509.0 |
| 2003-08-13 | AAP | Stock | 23.3333 | 23.8167 | 23.2333 | 23.6667 | 2874900.0 |
| 2003-08-13 | AAXN-DELISTED | Stock | 2.06166672706604 | 2.08750009536743 | 1.875 | 1.88833332061768 | 5600400.0 |
| 2003-08-13 | ABAX-DELISTED | Stock | 8.75 | 9.0 | 8.59 | 8.8 | 61700.0 |
| 2003-08-13 | ABB-DELISTED | Stock | 4.77 | 4.85 | 4.71 | 4.77 | 70900.0 |
| 2003-08-13 | ABC-DELISTED | Stock | 15.48 | 15.5 | 15.3 | 15.375 | 2871200.0 |
| 2003-08-13 | ABCB | Stock | 12.9686 | 12.9686 | 12.847 | 12.847 | 3825.0 |
| 2003-08-13 | ABCO-DELISTED | Stock | 20.49 | 21.01 | 20.11 | 20.39 | 173144.0 |
| 2003-08-13 | ABCW-DELISTED | Stock | 24.25 | 24.32 | 24.0 | 24.26 | 19380.0 |
| 2003-08-13 | ABE-DELISTED | Stock | 6.15 | 6.17 | 6.09 | 6.14 | 3800.0 |
| 2003-08-13 | ABFS-DELISTED | Stock | 27.055 | 27.43 | 27.0 | 27.42 | 86522.0 |
| 2003-08-13 | ABG | Stock | 14.62 | 15.23 | 14.3 | 15.23 | 165300.0 |
| 2003-08-13 | ABK-DELISTED | Stock | 65.71 | 66.28 | 64.79 | 65.01 | 392100.0 |
| 2003-08-13 | ABM | Stock | 15.25 | 15.64 | 15.09 | 15.5 | 291000.0 |
| 2003-08-13 | ABMD-DELISTED | Stock | 5.4 | 5.4 | 5.15 | 5.15 | 11500.0 |
| 2003-08-13 | ABP-DELISTED | Stock | 1.14 | 1.18 | 1.05 | 1.09 | 131100.0 |
| 2003-08-13 | ABT | Stock | 17.7765 | 17.8214 | 17.5834 | 17.6957 | 6124069.0 |
| 2003-08-13 | ABTL-DELISTED | Stock | 29.75 | 31.5 | 29.75 | 31.2 | 26400.0 |
| 2003-08-13 | ABV-DELISTED | Stock | 19.26 | 19.3 | 18.8 | 19.1 | 838900.0 |
| 2003-08-13 | ABVA-DELISTED | Stock | 19.24 | 19.35 | 19.0 | 19.34 | 3850.0 |
| 2003-08-13 | ABX-DELISTED | Stock | 18.22 | 18.53 | 18.22 | 18.42 | 2521500.0 |
| 2003-08-13 | ACAP-DELISTED | Stock | 26.19 | 26.8 | 26.19 | 26.75 | 39700.0 |
| 2003-08-13 | ACAS-DELISTED | Stock | 25.11 | 25.28 | 24.85 | 24.92 | 424779.0 |
| 2003-08-13 | ACAT-DELISTED | Stock | 21.81 | 21.95 | 21.66 | 21.8 | 24400.0 |
| 2003-08-13 | ACCL-DELISTED | Stock | 7.15424013137817 | 7.57422018051147 | 7.15424013137817 | 7.57422018051147 | 117300.0 |
| 2003-08-13 | ACE-DELISTED | Stock | 33.25 | 33.35 | 32.55 | 32.69 | 670600.0 |
| 2003-08-13 | ACF-DELISTED | Stock | 7.75 | 7.8 | 7.15 | 7.4 | 3816100.0 |
| 2003-08-13 | ACG-DELISTED | Stock | 8.11 | 8.13 | 8.06 | 8.1 | 590500.0 |
| 2003-08-13 | ACGL | Stock | 3.7778 | 3.8344 | 3.7278 | 3.7878 | 549900.0 |
| 2003-08-13 | ACGN-DELISTED | Stock | 1008.6712 | 1020.0 | 1008.6712 | 1020.0 | 25100.0 |
| 2003-08-13 | ACH | Stock | 15.9067 | 15.9067 | 15.6667 | 15.8 | 253500.0 |
| 2003-08-13 | ACH-DELISTED | Stock | 7.557 | 7.707 | 7.557 | 7.707 | 28821.0 |
| 2003-08-13 | ACLS | Stock | 28.64 | 29.12 | 27.92 | 29.0 | 155750.0 |
| 2003-08-13 | ACO-DELISTED | Stock | 9.75 | 10.09 | 9.69 | 9.76 | 245100.0 |
| 2003-08-13 | ACPW-DELISTED | Stock | 8.55 | 9.15 | 8.55 | 9.1 | 11164.0 |
| 2003-08-13 | ACS-DELISTED | Stock | 45.28 | 45.34 | 44.0 | 44.45 | 1171300.0 |
| 2003-08-13 | ACTA-DELISTED | Stock | 9.8 | 9.8 | 9.2 | 9.2 | 161800.0 |
| 2003-08-13 | ACTG | Stock | 1.66 | 1.75 | 1.64 | 1.67 | 32600.0 |
| 2003-08-13 | ACTI-DELISTED | Stock | 7.95 | 8.19 | 7.87 | 8.0 | 163800.0 |
| 2003-08-13 | ACTT-DELISTED | Stock | 2.26 | 2.26 | 2.09 | 2.24 | 20855.0 |
> showing 50 of 3,415 rows — these rows as CSV