PREVIEW / stock_daily / 2003-10-06
file: by_date/stock_daily/2003/2003-10-06.parquet size: 117 KB rows: 3,431 symbols: 2,101
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 |
|---|---|---|---|---|---|---|---|
| 2003-10-06 | AAPL | Stock | 0.387 | 0.3988 | 0.3854 | 0.398 | 268329600.0 |
| 2003-10-06 | MSFT | Stock | 29.15 | 29.3 | 28.91 | 29.19 | 34047600.0 |
| 2003-10-06 | NVDA | Stock | 0.1401 | 0.1415 | 0.1376 | 0.1387 | 377028000.0 |
| 2003-10-06 | AMZN | Stock | 2.6445 | 2.712 | 2.6295 | 2.7075 | 155462000.0 |
| 2003-10-06 | CL | Stock | 28.725 | 28.93 | 28.675 | 28.845 | 2248400.0 |
| 2003-10-06 | A | Stock | 16.4521 | 16.6166 | 16.3162 | 16.4735 | 1366685.0 |
| 2003-10-06 | AABA-DELISTED | Stock | 19.6749992370605 | 19.9400005340576 | 19.4500007629395 | 19.8899993896484 | 20135400.0 |
| 2003-10-06 | AAI-DELISTED | Stock | 18.1 | 19.1 | 18.05 | 19.05 | 1698000.0 |
| 2003-10-06 | AAIC-DELISTED | Stock | 361.0 | 361.0 | 352.0 | 354.0 | 1711800.0 |
| 2003-10-06 | AAME | Stock | 2.74 | 2.74 | 2.3 | 2.5 | 10300.0 |
| 2003-10-06 | AAON | Stock | 2.3032 | 2.4336 | 2.2808 | 2.4336 | 137447.0 |
| 2003-10-06 | AAP | Stock | 24.6167 | 24.9167 | 24.2833 | 24.9067 | 1620900.0 |
| 2003-10-06 | AAXN-DELISTED | Stock | 2.85833334922791 | 3.03749990463257 | 2.80833339691162 | 3.01666665077209 | 2682000.0 |
| 2003-10-06 | ABAX-DELISTED | Stock | 14.35 | 14.77 | 13.53 | 14.679 | 471116.0 |
| 2003-10-06 | ABB-DELISTED | Stock | 5.84 | 5.9 | 5.75 | 5.86 | 94900.0 |
| 2003-10-06 | ABC-DELISTED | Stock | 14.14 | 14.2 | 13.91 | 13.91 | 4476800.0 |
| 2003-10-06 | ABCB | Stock | 13.8196 | 13.8602 | 13.617 | 13.8602 | 8513.0 |
| 2003-10-06 | ABCO-DELISTED | Stock | 23.44 | 23.52 | 23.03 | 23.14 | 158252.0 |
| 2003-10-06 | ABCW-DELISTED | Stock | 24.01 | 24.82 | 24.01 | 24.8 | 56560.0 |
| 2003-10-06 | ABE-DELISTED | Stock | 6.78 | 6.78 | 6.65 | 6.66 | 25800.0 |
| 2003-10-06 | ABFS-DELISTED | Stock | 30.57 | 30.65 | 30.05 | 30.51 | 181275.0 |
| 2003-10-06 | ABG | Stock | 17.88 | 18.38 | 17.88 | 18.38 | 26000.0 |
| 2003-10-06 | ABK-DELISTED | Stock | 68.0 | 68.9 | 67.81 | 68.5 | 318200.0 |
| 2003-10-06 | ABM | Stock | 14.99 | 15.25 | 14.87 | 15.03 | 128800.0 |
| 2003-10-06 | ABMD-DELISTED | Stock | 8.59 | 8.79 | 8.59 | 8.63 | 33092.0 |
| 2003-10-06 | ABP-DELISTED | Stock | 1.05 | 1.05 | 1.0 | 1.01 | 83800.0 |
| 2003-10-06 | ABT | Stock | 19.1366 | 19.3252 | 19.0514 | 19.186 | 6198919.0 |
| 2003-10-06 | ABTL-DELISTED | Stock | 54.3 | 57.25 | 54.1 | 56.75 | 176600.0 |
| 2003-10-06 | ABV-DELISTED | Stock | 22.0 | 22.6 | 21.83 | 22.5 | 625100.0 |
| 2003-10-06 | ABVA-DELISTED | Stock | 15.48 | 15.64 | 15.24 | 15.64 | 1400.0 |
| 2003-10-06 | ABX-DELISTED | Stock | 18.5 | 18.71 | 18.35 | 18.57 | 1916900.0 |
| 2003-10-06 | ACAP-DELISTED | Stock | 28.67 | 28.94 | 28.38 | 28.75 | 10178.0 |
| 2003-10-06 | ACAS-DELISTED | Stock | 24.81 | 25.04 | 24.68 | 24.9 | 490184.0 |
| 2003-10-06 | ACAT-DELISTED | Stock | 21.0 | 21.51 | 20.43 | 21.48 | 15634.0 |
| 2003-10-06 | ACCL-DELISTED | Stock | 10.2824001312256 | 10.5214004516602 | 10.2824001312256 | 10.5214004516602 | 109600.0 |
| 2003-10-06 | ACE-DELISTED | Stock | 35.01 | 35.06 | 34.64 | 35.04 | 825604.0 |
| 2003-10-06 | ACF-DELISTED | Stock | 11.44 | 11.7 | 11.36 | 11.4 | 910100.0 |
| 2003-10-06 | ACG-DELISTED | Stock | 8.06 | 8.1 | 8.05 | 8.07 | 401900.0 |
| 2003-10-06 | ACGL | Stock | 3.7222 | 3.7656 | 3.7078 | 3.7444 | 490500.0 |
| 2003-10-06 | ACGN-DELISTED | Stock | 1348.6712 | 1348.6712 | 1246.6712 | 1280.6712 | 89800.0 |
| 2003-10-06 | ACH | Stock | 16.96 | 17.22 | 16.7667 | 17.1533 | 163200.0 |
| 2003-10-06 | ACH-DELISTED | Stock | 9.814 | 9.814 | 9.639 | 9.764 | 283506.0 |
| 2003-10-06 | ACLS | Stock | 37.8 | 38.0 | 37.08 | 37.32 | 264175.0 |
| 2003-10-06 | ACO-DELISTED | Stock | 14.8 | 14.86 | 14.45 | 14.84 | 114100.0 |
| 2003-10-06 | ACPW-DELISTED | Stock | 14.45 | 14.75 | 13.5 | 13.85 | 23211.0 |
| 2003-10-06 | ACS-DELISTED | Stock | 48.35 | 48.76 | 47.8 | 48.35 | 1020600.0 |
| 2003-10-06 | ACTA-DELISTED | Stock | 9.0 | 9.0 | 8.8 | 8.8 | 190700.0 |
| 2003-10-06 | ACTG | Stock | 5.81 | 5.96 | 5.6 | 5.6 | 240100.0 |
| 2003-10-06 | ACTI-DELISTED | Stock | 8.45 | 9.16 | 8.42 | 9.0 | 513038.0 |
| 2003-10-06 | ACTT-DELISTED | Stock | 2.23 | 2.24 | 2.05 | 2.15 | 31000.0 |
> showing 50 of 3,431 rows — these rows as CSV