PREVIEW / stock_daily / 2003-08-15
file: by_date/stock_daily/2003/2003-08-15.parquet size: 111 KB rows: 3,314 symbols: 2,018
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 |
|---|---|---|---|---|---|---|---|
| 2003-08-15 | AAPL | Stock | 0.3575 | 0.3584 | 0.3511 | 0.352 | 125865600.0 |
| 2003-08-15 | MSFT | Stock | 25.61 | 25.66 | 25.43 | 25.54 | 27607900.0 |
| 2003-08-15 | NVDA | Stock | 0.1342 | 0.1354 | 0.1333 | 0.1346 | 217716000.0 |
| 2003-08-15 | AMZN | Stock | 2.0115 | 2.019 | 1.9985 | 2.005 | 49730000.0 |
| 2003-08-15 | CL | Stock | 27.825 | 27.855 | 27.45 | 27.495 | 2486400.0 |
| 2003-08-15 | A | Stock | 15.4936 | 15.6438 | 15.4077 | 15.5794 | 672718.0 |
| 2003-08-15 | AABA-DELISTED | Stock | 14.9449996948242 | 15.0600004196167 | 14.789999961853 | 14.9399995803833 | 9426000.0 |
| 2003-08-15 | AAI-DELISTED | Stock | 13.48 | 13.74 | 13.32 | 13.46 | 691800.0 |
| 2003-08-15 | AAIC-DELISTED | Stock | 312.2 | 315.4 | 307.0 | 313.4 | 222100.0 |
| 2003-08-15 | AAME | Stock | 2.26 | 2.44 | 2.25 | 2.44 | 1500.0 |
| 2003-08-15 | AAON | Stock | 2.4086 | 2.4678 | 2.4086 | 2.4652 | 43284.0 |
| 2003-08-15 | AAP | Stock | 24.3167 | 24.3167 | 23.9 | 24.2733 | 334200.0 |
| 2003-08-15 | AAXN-DELISTED | Stock | 1.95416665077209 | 2.02333331108093 | 1.90166664123535 | 1.96000003814697 | 1448400.0 |
| 2003-08-15 | ABAX-DELISTED | Stock | 8.6 | 8.61 | 8.48 | 8.55 | 63200.0 |
| 2003-08-15 | ABB-DELISTED | Stock | 4.75 | 4.95 | 4.7 | 4.9 | 382000.0 |
| 2003-08-15 | ABC-DELISTED | Stock | 15.41 | 15.5 | 15.38 | 15.43 | 1033600.0 |
| 2003-08-15 | ABCB | Stock | 12.9686 | 13.0091 | 12.8227 | 12.928 | 10980.0 |
| 2003-08-15 | ABCO-DELISTED | Stock | 20.25 | 20.82 | 19.95 | 20.33 | 52316.0 |
| 2003-08-15 | ABCW-DELISTED | Stock | 24.78 | 24.78 | 24.42 | 24.42 | 8770.0 |
| 2003-08-15 | ABE-DELISTED | Stock | 6.33 | 6.35 | 6.25 | 6.31 | 2300.0 |
| 2003-08-15 | ABFS-DELISTED | Stock | 27.99 | 27.99 | 27.25 | 27.63 | 51224.0 |
| 2003-08-15 | ABG | Stock | 16.11 | 16.75 | 16.11 | 16.75 | 60500.0 |
| 2003-08-15 | ABK-DELISTED | Stock | 66.3 | 66.41 | 65.64 | 66.2 | 161500.0 |
| 2003-08-15 | ABM | Stock | 15.55 | 15.91 | 15.55 | 15.67 | 54100.0 |
| 2003-08-15 | ABMD-DELISTED | Stock | 5.4 | 5.4 | 5.23 | 5.231 | 9500.0 |
| 2003-08-15 | ABP-DELISTED | Stock | 1.0 | 1.0 | 1.0 | 1.0 | 38000.0 |
| 2003-08-15 | ABT | Stock | 17.754 | 17.8438 | 17.5745 | 17.8124 | 5863432.0 |
| 2003-08-15 | ABTL-DELISTED | Stock | 31.45 | 32.0 | 30.65 | 31.5 | 7400.0 |
| 2003-08-15 | ABV-DELISTED | Stock | 19.37 | 19.52 | 19.25 | 19.31 | 532100.0 |
| 2003-08-15 | ABX-DELISTED | Stock | 18.42 | 18.599 | 18.26 | 18.36 | 1014716.0 |
| 2003-08-15 | ACAP-DELISTED | Stock | 27.21 | 27.95 | 27.15 | 27.94 | 22600.0 |
| 2003-08-15 | ACAS-DELISTED | Stock | 22.35 | 22.9 | 20.75 | 22.8 | 2450094.0 |
| 2003-08-15 | ACAT-DELISTED | Stock | 21.49 | 21.77 | 21.12 | 21.49 | 18367.0 |
| 2003-08-15 | ACCL-DELISTED | Stock | 7.45836019515991 | 7.56697988510132 | 7.1469898223877 | 7.56697988510132 | 21900.0 |
| 2003-08-15 | ACE-DELISTED | Stock | 33.05 | 33.18 | 32.68 | 33.1 | 719951.0 |
| 2003-08-15 | ACF-DELISTED | Stock | 7.35 | 7.4 | 7.15 | 7.2 | 1415000.0 |
| 2003-08-15 | ACG-DELISTED | Stock | 8.06 | 8.12 | 8.02 | 8.04 | 394200.0 |
| 2003-08-15 | ACGL | Stock | 3.8333 | 3.8433 | 3.7933 | 3.8111 | 107100.0 |
| 2003-08-15 | ACGN-DELISTED | Stock | 1020.0 | 1031.3288 | 1020.0 | 1020.0 | 11700.0 |
| 2003-08-15 | ACH | Stock | 15.8533 | 15.96 | 15.6467 | 15.7467 | 43050.0 |
| 2003-08-15 | ACH-DELISTED | Stock | 7.751 | 7.751 | 7.588 | 7.588 | 15200.0 |
| 2003-08-15 | ACLS | Stock | 29.84 | 29.96 | 29.0 | 29.96 | 47775.0 |
| 2003-08-15 | ACO-DELISTED | Stock | 10.08 | 10.08 | 9.75 | 9.99 | 50800.0 |
| 2003-08-15 | ACPW-DELISTED | Stock | 9.15 | 12.0 | 9.15 | 11.5 | 199478.0 |
| 2003-08-15 | ACS-DELISTED | Stock | 44.8 | 45.4 | 44.7 | 45.34 | 647400.0 |
| 2003-08-15 | ACTA-DELISTED | Stock | 8.8 | 9.2 | 8.8 | 9.2 | 98900.0 |
| 2003-08-15 | ACTG | Stock | 1.68 | 1.8 | 1.68 | 1.7 | 40500.0 |
| 2003-08-15 | ACTI-DELISTED | Stock | 8.0 | 8.05 | 7.95 | 7.95 | 80600.0 |
| 2003-08-15 | ACTT-DELISTED | Stock | 2.03 | 2.21 | 1.98 | 2.09 | 87700.0 |
| 2003-08-15 | ACTU-DELISTED | Stock | 2.93 | 3.0 | 2.85 | 2.95 | 96725.0 |
> showing 50 of 3,314 rows — these rows as CSV