PREVIEW / stock_daily / 2003-08-19
file: by_date/stock_daily/2003/2003-08-19.parquet size: 117 KB rows: 3,435 symbols: 2,116
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 |
|---|---|---|---|---|---|---|---|
| 2003-08-19 | AAPL | Stock | 0.3638 | 0.3652 | 0.3571 | 0.3629 | 133688800.0 |
| 2003-08-19 | MSFT | Stock | 25.85 | 26.65 | 25.77 | 26.62 | 72952900.0 |
| 2003-08-19 | NVDA | Stock | 0.1417 | 0.15 | 0.1416 | 0.1492 | 1403976000.0 |
| 2003-08-19 | AMZN | Stock | 2.1725 | 2.2095 | 2.146 | 2.1785 | 209786000.0 |
| 2003-08-19 | CL | Stock | 27.39 | 27.41 | 27.1 | 27.22 | 2152000.0 |
| 2003-08-19 | A | Stock | 16.6381 | 17.4392 | 16.5665 | 17.3748 | 9599507.0 |
| 2003-08-19 | AABA-DELISTED | Stock | 15.7749996185303 | 16.1450004577637 | 15.6750001907349 | 16.0149993896484 | 27413600.0 |
| 2003-08-19 | AAI-DELISTED | Stock | 13.9 | 14.36 | 13.87 | 14.32 | 1130100.0 |
| 2003-08-19 | AAIC-DELISTED | Stock | 316.0 | 335.0 | 316.0 | 335.0 | 1230000.0 |
| 2003-08-19 | AAME | Stock | 2.4 | 2.49 | 2.4 | 2.42 | 600.0 |
| 2003-08-19 | AAON | Stock | 2.4309 | 2.4691 | 2.4007 | 2.4296 | 239203.0 |
| 2003-08-19 | AAP | Stock | 24.4133 | 24.7033 | 24.3167 | 24.3767 | 1739100.0 |
| 2003-08-19 | AAXN-DELISTED | Stock | 2.04999995231628 | 2.07750010490417 | 1.8933333158493 | 1.95000004768372 | 2168400.0 |
| 2003-08-19 | ABAX-DELISTED | Stock | 8.58 | 8.95 | 8.06 | 8.52 | 85524.0 |
| 2003-08-19 | ABB-DELISTED | Stock | 5.65 | 5.85 | 5.46 | 5.77 | 690800.0 |
| 2003-08-19 | ABC-DELISTED | Stock | 15.48 | 15.48 | 15.05 | 15.22 | 4492800.0 |
| 2003-08-19 | ABCB | Stock | 13.3739 | 13.3739 | 13.0902 | 13.3739 | 13448.0 |
| 2003-08-19 | ABCO-DELISTED | Stock | 20.79 | 21.82 | 20.72 | 21.77 | 133790.0 |
| 2003-08-19 | ABCW-DELISTED | Stock | 25.0 | 25.19 | 24.75 | 25.15 | 72270.0 |
| 2003-08-19 | ABE-DELISTED | Stock | 6.38 | 6.4 | 6.35 | 6.36 | 53000.0 |
| 2003-08-19 | ABFS-DELISTED | Stock | 27.88 | 28.44 | 27.6 | 27.79 | 241982.0 |
| 2003-08-19 | ABG | Stock | 17.1 | 17.5 | 16.87 | 17.5 | 58400.0 |
| 2003-08-19 | ABK-DELISTED | Stock | 66.2 | 66.3 | 65.53 | 65.97 | 425700.0 |
| 2003-08-19 | ABM | Stock | 15.83 | 16.08 | 15.6 | 16.01 | 99000.0 |
| 2003-08-19 | ABMD-DELISTED | Stock | 5.44 | 5.44 | 5.34 | 5.38 | 12700.0 |
| 2003-08-19 | ABP-DELISTED | Stock | 1.0 | 1.05 | 0.98 | 1.0 | 114900.0 |
| 2003-08-19 | ABT | Stock | 17.9111 | 17.9111 | 17.6104 | 17.7451 | 7047658.0 |
| 2003-08-19 | ABTL-DELISTED | Stock | 31.75 | 35.0 | 31.1 | 34.7 | 72700.0 |
| 2003-08-19 | ABV-DELISTED | Stock | 19.8 | 19.88 | 19.64 | 19.75 | 459400.0 |
| 2003-08-19 | ABVA-DELISTED | Stock | 20.24 | 20.24 | 19.75 | 20.0 | 5700.0 |
| 2003-08-19 | ABX-DELISTED | Stock | 18.06 | 18.91 | 18.06 | 18.9 | 2494419.0 |
| 2003-08-19 | ACAP-DELISTED | Stock | 28.5 | 28.85 | 28.5 | 28.85 | 30169.0 |
| 2003-08-19 | ACAS-DELISTED | Stock | 23.37 | 23.57 | 23.06 | 23.47 | 901097.0 |
| 2003-08-19 | ACAT-DELISTED | Stock | 21.75 | 21.98 | 21.36 | 21.97 | 32600.0 |
| 2003-08-19 | ACCL-DELISTED | Stock | 7.59600019454956 | 8.05200004577637 | 7.59600019454956 | 8.01599979400635 | 90200.0 |
| 2003-08-19 | ACE-DELISTED | Stock | 33.15 | 33.15 | 32.64 | 32.88 | 733900.0 |
| 2003-08-19 | ACF-DELISTED | Stock | 7.68 | 8.14 | 7.6 | 8.07 | 2911200.0 |
| 2003-08-19 | ACG-DELISTED | Stock | 8.11 | 8.2 | 8.1 | 8.2 | 405200.0 |
| 2003-08-19 | ACGL | Stock | 3.9056 | 3.9333 | 3.8922 | 3.9067 | 646200.0 |
| 2003-08-19 | ACGN-DELISTED | Stock | 1020.0 | 1076.6712 | 1008.6712 | 1065.3288 | 49500.0 |
| 2003-08-19 | ACH | Stock | 15.9333 | 16.0 | 15.76 | 15.9467 | 277350.0 |
| 2003-08-19 | ACH-DELISTED | Stock | 7.675 | 7.721 | 7.673 | 7.698 | 35599.0 |
| 2003-08-19 | ACLS | Stock | 32.4 | 33.56 | 31.96 | 33.36 | 317150.0 |
| 2003-08-19 | ACO-DELISTED | Stock | 10.54 | 10.8 | 10.45 | 10.67 | 129000.0 |
| 2003-08-19 | ACPW-DELISTED | Stock | 11.4 | 11.7 | 10.0 | 10.3 | 64120.0 |
| 2003-08-19 | ACS-DELISTED | Stock | 46.1 | 46.49 | 45.93 | 46.29 | 1028000.0 |
| 2003-08-19 | ACTA-DELISTED | Stock | 9.4 | 9.4 | 8.8 | 9.0 | 210300.0 |
| 2003-08-19 | ACTG | Stock | 1.72 | 1.8 | 1.71 | 1.76 | 76800.0 |
| 2003-08-19 | ACTI-DELISTED | Stock | 8.3 | 8.58 | 8.22 | 8.22 | 599271.0 |
| 2003-08-19 | ACTT-DELISTED | Stock | 2.5 | 2.5 | 2.33 | 2.36 | 137100.0 |
> showing 50 of 3,435 rows — these rows as CSV