PREVIEW / stock_daily / 2003-09-03
file: by_date/stock_daily/2003/2003-09-03.parquet size: 118 KB rows: 3,470 symbols: 2,146
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 |
|---|---|---|---|---|---|---|---|
| 2003-09-03 | AAPL | Stock | 0.4071 | 0.4164 | 0.4064 | 0.4098 | 268828000.0 |
| 2003-09-03 | MSFT | Stock | 27.42 | 28.4 | 27.38 | 28.3 | 109437800.0 |
| 2003-09-03 | NVDA | Stock | 0.1523 | 0.1527 | 0.1464 | 0.1472 | 849972000.0 |
| 2003-09-03 | AMZN | Stock | 2.379 | 2.3875 | 2.293 | 2.3095 | 213958000.0 |
| 2003-09-03 | CL | Stock | 28.15 | 28.475 | 28.09 | 28.275 | 3603800.0 |
| 2003-09-03 | A | Stock | 17.5966 | 17.6681 | 17.382 | 17.525 | 5211884.0 |
| 2003-09-03 | AABA-DELISTED | Stock | 17.0 | 17.2000007629395 | 16.7150001525879 | 16.7849998474121 | 22407600.0 |
| 2003-09-03 | AAI-DELISTED | Stock | 14.23 | 15.3 | 14.2 | 15.04 | 2259900.0 |
| 2003-09-03 | AAIC-DELISTED | Stock | 346.4 | 354.0 | 342.8 | 352.6 | 1427700.0 |
| 2003-09-03 | AAON | Stock | 2.4296 | 2.4296 | 2.3941 | 2.398 | 125297.0 |
| 2003-09-03 | AAP | Stock | 24.46 | 24.4867 | 24.3933 | 24.4367 | 1533600.0 |
| 2003-09-03 | AAXN-DELISTED | Stock | 2.04833340644836 | 2.10416674613953 | 1.90916669368744 | 1.92416667938232 | 2004000.0 |
| 2003-09-03 | ABAX-DELISTED | Stock | 10.0 | 10.18 | 9.81 | 10.07 | 313200.0 |
| 2003-09-03 | ABB-DELISTED | Stock | 5.77 | 5.83 | 5.75 | 5.77 | 421300.0 |
| 2003-09-03 | ABC-DELISTED | Stock | 14.47 | 14.47 | 14.15 | 14.2 | 13088000.0 |
| 2003-09-03 | ABCB | Stock | 14.0384 | 14.2816 | 14.0384 | 14.2573 | 19987.0 |
| 2003-09-03 | ABCO-DELISTED | Stock | 21.77 | 22.65 | 21.63 | 22.52 | 88018.0 |
| 2003-09-03 | ABCW-DELISTED | Stock | 24.68 | 24.84 | 24.48 | 24.49 | 27100.0 |
| 2003-09-03 | ABE-DELISTED | Stock | 6.55 | 6.69 | 6.55 | 6.67 | 18100.0 |
| 2003-09-03 | ABFS-DELISTED | Stock | 28.005 | 28.099 | 27.81 | 27.98 | 196781.0 |
| 2003-09-03 | ABG | Stock | 17.65 | 18.0 | 17.0 | 17.98 | 82400.0 |
| 2003-09-03 | ABK-DELISTED | Stock | 66.15 | 66.37 | 65.63 | 65.87 | 557600.0 |
| 2003-09-03 | ABM | Stock | 15.72 | 16.1 | 15.7 | 16.05 | 250300.0 |
| 2003-09-03 | ABMD-DELISTED | Stock | 6.25 | 6.33 | 5.86 | 5.999 | 65475.0 |
| 2003-09-03 | ABP-DELISTED | Stock | 0.99 | 1.0 | 0.99 | 0.99 | 17800.0 |
| 2003-09-03 | ABT | Stock | 18.6294 | 18.7641 | 18.5396 | 18.7416 | 10299378.0 |
| 2003-09-03 | ABTL-DELISTED | Stock | 42.95 | 43.5 | 41.95 | 43.2 | 89700.0 |
| 2003-09-03 | ABV-DELISTED | Stock | 23.25 | 23.4 | 23.15 | 23.17 | 709600.0 |
| 2003-09-03 | ABVA-DELISTED | Stock | 22.65 | 23.25 | 22.55 | 22.75 | 18656.0 |
| 2003-09-03 | ABX-DELISTED | Stock | 19.98 | 20.34 | 19.74 | 20.08 | 2111400.0 |
| 2003-09-03 | ACAP-DELISTED | Stock | 28.09 | 28.2 | 28.0 | 28.12 | 39792.0 |
| 2003-09-03 | ACAS-DELISTED | Stock | 25.3 | 25.77 | 25.22 | 25.749 | 537814.0 |
| 2003-09-03 | ACAT-DELISTED | Stock | 21.96 | 22.13 | 21.5 | 21.85 | 35124.0 |
| 2003-09-03 | ACCL-DELISTED | Stock | 9.17451000213623 | 9.49312019348145 | 9.17451000213623 | 9.49312019348145 | 117000.0 |
| 2003-09-03 | ACE-DELISTED | Stock | 32.5 | 32.6 | 32.1 | 32.29 | 1924600.0 |
| 2003-09-03 | ACF-DELISTED | Stock | 11.14 | 11.14 | 10.75 | 10.96 | 3194800.0 |
| 2003-09-03 | ACG-DELISTED | Stock | 8.16 | 8.19 | 8.13 | 8.19 | 383800.0 |
| 2003-09-03 | ACGL | Stock | 3.7389 | 3.8433 | 3.7389 | 3.81 | 1371600.0 |
| 2003-09-03 | ACGN-DELISTED | Stock | 1178.6712 | 1178.6712 | 1110.6712 | 1167.3288 | 50800.0 |
| 2003-09-03 | ACH | Stock | 16.2133 | 16.2333 | 15.8 | 15.86 | 194700.0 |
| 2003-09-03 | ACH-DELISTED | Stock | 7.675 | 7.763 | 7.675 | 7.738 | 24800.0 |
| 2003-09-03 | ACLS | Stock | 35.68 | 35.76 | 33.92 | 34.48 | 207975.0 |
| 2003-09-03 | ACO-DELISTED | Stock | 11.29 | 11.37 | 11.28 | 11.32 | 170900.0 |
| 2003-09-03 | ACPW-DELISTED | Stock | 11.5 | 11.7 | 10.6 | 11.1 | 35995.0 |
| 2003-09-03 | ACS-DELISTED | Stock | 51.54 | 52.9 | 50.95 | 51.21 | 3131000.0 |
| 2003-09-03 | ACTA-DELISTED | Stock | 9.6 | 10.0 | 9.4 | 9.8 | 499300.0 |
| 2003-09-03 | ACTG | Stock | 2.04 | 2.3 | 2.01 | 2.22 | 276500.0 |
| 2003-09-03 | ACTI-DELISTED | Stock | 8.41 | 8.5 | 8.27 | 8.32 | 177514.0 |
| 2003-09-03 | ACTT-DELISTED | Stock | 2.311 | 2.4 | 2.31 | 2.4 | 51706.0 |
| 2003-09-03 | ACTU-DELISTED | Stock | 3.29 | 3.52 | 3.29 | 3.51 | 608344.0 |
> showing 50 of 3,470 rows — these rows as CSV