PREVIEW / stock_daily / 2003-08-27

all stock daily files

  file:    by_date/stock_daily/2003/2003-08-27.parquet
  size:    116 KB
  rows:    3,414
  symbols: 2,094

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
2003-08-27	AAPL	Stock	0.3734	0.3836	0.3689	0.3836	225702400.0
2003-08-27	MSFT	Stock	26.51	26.58	26.3	26.42	30633900.0
2003-08-27	NVDA	Stock	0.1499	0.155	0.1483	0.1534	567816000.0
2003-08-27	AMZN	Stock	2.2885	2.3035	2.263	2.294	90788000.0
2003-08-27	CL	Stock	27.75	27.905	27.325	27.675	6355600.0
2003-08-27	A	Stock	17.1316	17.6824	17.0744	17.525	4515121.0
2003-08-27	AABA-DELISTED	Stock	15.9449996948242	16.2150001525879	15.914999961853	16.2000007629395	11914800.0
2003-08-27	AAI-DELISTED	Stock	13.25	13.35	13.2	13.32	597400.0
2003-08-27	AAIC-DELISTED	Stock	328.2	329.0	324.0	326.8	385000.0
2003-08-27	AAME	Stock	2.59	2.59	2.51	2.51	2100.0
2003-08-27	AAON	Stock	2.4349	2.4349	2.423	2.423	212625.0
2003-08-27	AAP	Stock	25.0	25.0	24.5667	24.72	945600.0
2003-08-27	AAXN-DELISTED	Stock	1.75	1.89583337306976	1.72333335876465	1.89166665077209	2061600.0
2003-08-27	ABAX-DELISTED	Stock	9.55	9.7	9.34	9.47	33397.0
2003-08-27	ABB-DELISTED	Stock	5.19	5.28	5.12	5.2	311500.0
2003-08-27	ABC-DELISTED	Stock	14.47	14.47	14.06	14.1	10218400.0
2003-08-27	ABCB	Stock	13.1712	13.5197	13.1712	13.5116	6169.0
2003-08-27	ABCO-DELISTED	Stock	20.79	21.24	20.73	21.24	24950.0
2003-08-27	ABCW-DELISTED	Stock	24.9	24.9	24.21	24.36	36340.0
2003-08-27	ABE-DELISTED	Stock	6.4	6.44	6.35	6.42	35500.0
2003-08-27	ABFS-DELISTED	Stock	27.5	27.659	27.38	27.499	54183.0
2003-08-27	ABG	Stock	17.88	17.89	17.16	17.25	46900.0
2003-08-27	ABK-DELISTED	Stock	64.31	64.45	63.47	63.75	318800.0
2003-08-27	ABM	Stock	15.5	15.7	15.28	15.55	81100.0
2003-08-27	ABMD-DELISTED	Stock	5.06	5.28	5.06	5.1	12000.0
2003-08-27	ABP-DELISTED	Stock	0.98	1.0	0.96	1.0	123700.0
2003-08-27	ABT	Stock	17.9111	17.9471	17.7451	17.8214	7791921.0
2003-08-27	ABTL-DELISTED	Stock	37.0	38.5	36.0	38.0	46800.0
2003-08-27	ABV-DELISTED	Stock	20.03	20.45	19.95	20.4	2745600.0
2003-08-27	ABVA-DELISTED	Stock	20.784	21.0	20.784	21.0	2000.0
2003-08-27	ABX-DELISTED	Stock	19.76	20.08	19.66	20.02	3052300.0
2003-08-27	ACAP-DELISTED	Stock	28.07	28.28	27.95	28.07	86768.0
2003-08-27	ACAS-DELISTED	Stock	24.81	25.0	24.51	24.93	613922.0
2003-08-27	ACAT-DELISTED	Stock	21.87	22.11	21.358	21.66	19806.0
2003-08-27	ACCL-DELISTED	Stock	8.2331600189209	8.51556968688965	8.2331600189209	8.51556968688965	125700.0
2003-08-27	ACE-DELISTED	Stock	32.91	32.91	32.51	32.62	467459.0
2003-08-27	ACF-DELISTED	Stock	9.81	10.3	9.69	10.29	4438500.0
2003-08-27	ACG-DELISTED	Stock	8.18	8.24	8.18	8.24	319300.0
2003-08-27	ACGL	Stock	3.81	3.8478	3.7956	3.8444	1347300.0
2003-08-27	ACGN-DELISTED	Stock	1008.6712	1144.6712	1008.6712	1065.3288	75400.0
2003-08-27	ACH	Stock	15.3867	15.5867	15.3333	15.5	166050.0
2003-08-27	ACH-DELISTED	Stock	7.106	7.146	7.081	7.081	17156.0
2003-08-27	ACLS	Stock	32.64	35.48	32.64	35.4	248275.0
2003-08-27	ACO-DELISTED	Stock	11.18	11.37	11.02	11.34	72300.0
2003-08-27	ACPW-DELISTED	Stock	10.5	11.7	10.45	11.35	31043.0
2003-08-27	ACS-DELISTED	Stock	48.4	49.4	47.8	48.96	1075600.0
2003-08-27	ACTA-DELISTED	Stock	8.8	11.0	8.4	10.6	1546500.0
2003-08-27	ACTG	Stock	1.7	1.79	1.7	1.72	68200.0
2003-08-27	ACTI-DELISTED	Stock	8.58	8.58	8.37	8.5	162300.0
2003-08-27	ACTT-DELISTED	Stock	2.14	2.25	2.14	2.25	29135.0

> showing 50 of 3,414 rows — these rows as CSV

> unlock the full archive -- $79 one-time