PREVIEW / stock_daily / 2003-08-14
file: by_date/stock_daily/2003/2003-08-14.parquet size: 116 KB rows: 3,414 symbols: 2,100
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 |
|---|---|---|---|---|---|---|---|
| 2003-08-14 | AAPL | Stock | 0.3609 | 0.363 | 0.3561 | 0.3566 | 192780000.0 |
| 2003-08-14 | MSFT | Stock | 25.66 | 25.71 | 25.52 | 25.63 | 37338300.0 |
| 2003-08-14 | NVDA | Stock | 0.1352 | 0.1372 | 0.1335 | 0.135 | 1527696000.0 |
| 2003-08-14 | AMZN | Stock | 1.996 | 2.0185 | 1.9825 | 2.015 | 97006000.0 |
| 2003-08-14 | CL | Stock | 27.925 | 28.02 | 27.625 | 27.875 | 2220000.0 |
| 2003-08-14 | A | Stock | 15.3433 | 15.5866 | 15.1288 | 15.5651 | 1742467.0 |
| 2003-08-14 | AABA-DELISTED | Stock | 14.875 | 14.9250001907349 | 14.6499996185303 | 14.8850002288818 | 12646400.0 |
| 2003-08-14 | AAI-DELISTED | Stock | 13.04 | 13.43 | 13.01 | 13.41 | 1121100.0 |
| 2003-08-14 | AAIC-DELISTED | Stock | 315.0 | 315.8 | 310.0 | 313.2 | 629800.0 |
| 2003-08-14 | AAME | Stock | 2.2 | 2.35 | 2.16 | 2.35 | 5600.0 |
| 2003-08-14 | AAON | Stock | 2.3809 | 2.4099 | 2.3809 | 2.4007 | 35691.0 |
| 2003-08-14 | AAP | Stock | 23.7333 | 24.39 | 23.6667 | 24.3367 | 2221200.0 |
| 2003-08-14 | AAXN-DELISTED | Stock | 1.76916670799255 | 1.95833337306976 | 1.73666667938232 | 1.95416665077209 | 6871200.0 |
| 2003-08-14 | ABAX-DELISTED | Stock | 8.89 | 8.89 | 8.53 | 8.53 | 54017.0 |
| 2003-08-14 | ABB-DELISTED | Stock | 4.75 | 4.76 | 4.61 | 4.68 | 270000.0 |
| 2003-08-14 | ABC-DELISTED | Stock | 15.37 | 15.5 | 15.3 | 15.43 | 2368000.0 |
| 2003-08-14 | ABCB | Stock | 12.847 | 12.928 | 12.847 | 12.928 | 8760.0 |
| 2003-08-14 | ABCO-DELISTED | Stock | 20.08 | 20.83 | 19.95 | 19.97 | 185206.0 |
| 2003-08-14 | ABCW-DELISTED | Stock | 24.22 | 24.75 | 24.22 | 24.75 | 34340.0 |
| 2003-08-14 | ABE-DELISTED | Stock | 6.11 | 6.28 | 6.11 | 6.28 | 11900.0 |
| 2003-08-14 | ABFS-DELISTED | Stock | 27.5 | 27.92 | 27.201 | 27.88 | 195068.0 |
| 2003-08-14 | ABG | Stock | 15.19 | 16.11 | 15.1 | 16.11 | 72100.0 |
| 2003-08-14 | ABK-DELISTED | Stock | 65.55 | 66.44 | 65.15 | 66.26 | 388900.0 |
| 2003-08-14 | ABM | Stock | 15.42 | 15.78 | 15.38 | 15.7 | 53500.0 |
| 2003-08-14 | ABMD-DELISTED | Stock | 5.1 | 5.4 | 5.1 | 5.31 | 16454.0 |
| 2003-08-14 | ABP-DELISTED | Stock | 1.06 | 1.08 | 0.98 | 1.0 | 144200.0 |
| 2003-08-14 | ABT | Stock | 17.6777 | 17.8573 | 17.6104 | 17.7765 | 7129191.0 |
| 2003-08-14 | ABTL-DELISTED | Stock | 31.0 | 31.75 | 30.75 | 31.75 | 25500.0 |
| 2003-08-14 | ABV-DELISTED | Stock | 18.95 | 19.38 | 18.94 | 19.3 | 357300.0 |
| 2003-08-14 | ABVA-DELISTED | Stock | 19.0 | 19.67 | 19.0 | 19.25 | 5600.0 |
| 2003-08-14 | ABX-DELISTED | Stock | 18.53 | 18.76 | 18.34 | 18.42 | 2261142.0 |
| 2003-08-14 | ACAP-DELISTED | Stock | 26.75 | 27.49 | 26.75 | 27.48 | 50695.0 |
| 2003-08-14 | ACAS-DELISTED | Stock | 25.14 | 25.17 | 23.36 | 23.44 | 2173502.0 |
| 2003-08-14 | ACAT-DELISTED | Stock | 21.24 | 21.75 | 21.14 | 21.75 | 29184.0 |
| 2003-08-14 | ACCL-DELISTED | Stock | 7.46000003814697 | 7.56699991226196 | 7.16900014877319 | 7.45100021362305 | 53500.0 |
| 2003-08-14 | ACE-DELISTED | Stock | 32.85 | 33.14 | 32.43 | 33.05 | 1024900.0 |
| 2003-08-14 | ACF-DELISTED | Stock | 7.5 | 7.5 | 7.31 | 7.39 | 2166400.0 |
| 2003-08-14 | ACG-DELISTED | Stock | 8.0 | 8.09 | 7.99 | 8.02 | 527900.0 |
| 2003-08-14 | ACGL | Stock | 3.8044 | 3.8622 | 3.7778 | 3.8411 | 629100.0 |
| 2003-08-14 | ACGN-DELISTED | Stock | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 8000.0 |
| 2003-08-14 | ACH | Stock | 15.7333 | 15.8533 | 15.5067 | 15.8533 | 216900.0 |
| 2003-08-14 | ACH-DELISTED | Stock | 7.762 | 7.837 | 7.762 | 7.775 | 26400.0 |
| 2003-08-14 | ACLS | Stock | 29.16 | 29.8 | 28.6 | 29.52 | 79375.0 |
| 2003-08-14 | ACO-DELISTED | Stock | 9.88 | 10.05 | 9.51 | 9.9 | 91200.0 |
| 2003-08-14 | ACPW-DELISTED | Stock | 8.903 | 9.1 | 8.411 | 9.1 | 7826.0 |
| 2003-08-14 | ACS-DELISTED | Stock | 44.45 | 44.93 | 44.2 | 44.8 | 1401200.0 |
| 2003-08-14 | ACTA-DELISTED | Stock | 9.2 | 9.6 | 8.8 | 9.0 | 221300.0 |
| 2003-08-14 | ACTG | Stock | 1.8 | 1.8 | 1.63 | 1.7 | 54700.0 |
| 2003-08-14 | ACTI-DELISTED | Stock | 8.0 | 8.15 | 7.95 | 8.0 | 42400.0 |
| 2003-08-14 | ACTT-DELISTED | Stock | 2.16 | 2.24 | 2.05 | 2.05 | 88600.0 |
> showing 50 of 3,414 rows — these rows as CSV