PREVIEW / stock_daily / 2003-11-03
file: by_date/stock_daily/2003/2003-11-03.parquet size: 121 KB rows: 3,533 symbols: 2,191
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 |
|---|---|---|---|---|---|---|---|
| 2003-11-03 | AAPL | Stock | 0.4077 | 0.4161 | 0.4068 | 0.4134 | 302842400.0 |
| 2003-11-03 | MSFT | Stock | 26.35 | 26.75 | 26.29 | 26.68 | 57772300.0 |
| 2003-11-03 | NVDA | Stock | 0.1466 | 0.1529 | 0.1459 | 0.1501 | 773724000.0 |
| 2003-11-03 | AMZN | Stock | 2.74 | 2.84 | 2.7155 | 2.837 | 182622000.0 |
| 2003-11-03 | CL | Stock | 26.625 | 26.865 | 26.545 | 26.575 | 4324600.0 |
| 2003-11-03 | A | Stock | 17.8755 | 18.1688 | 17.8612 | 18.0901 | 3168287.0 |
| 2003-11-03 | AABA-DELISTED | Stock | 21.8700008392334 | 22.3850002288818 | 21.7999992370605 | 21.9650001525879 | 21367400.0 |
| 2003-11-03 | AAI-DELISTED | Stock | 16.37 | 16.81 | 16.26 | 16.49 | 1480681.0 |
| 2003-11-03 | AAIC-DELISTED | Stock | 400.0 | 419.2 | 400.0 | 417.0 | 1569592.0 |
| 2003-11-03 | AAME | Stock | 2.4 | 2.45 | 2.39 | 2.45 | 1900.0 |
| 2003-11-03 | AAON | Stock | 2.4678 | 2.4981 | 2.4309 | 2.4849 | 81253.0 |
| 2003-11-03 | AAP | Stock | 26.1733 | 26.66 | 26.17 | 26.55 | 1092300.0 |
| 2003-11-03 | AAXN-DELISTED | Stock | 5.11749982833862 | 5.22333335876465 | 4.49249982833862 | 4.54166650772095 | 21291600.0 |
| 2003-11-03 | ABAX-DELISTED | Stock | 17.5 | 17.5 | 16.8 | 17.229 | 158852.0 |
| 2003-11-03 | ABB-DELISTED | Stock | 5.91 | 5.97 | 5.89 | 5.9 | 399845.0 |
| 2003-11-03 | ABC-DELISTED | Stock | 14.2 | 14.28 | 14.0 | 14.01 | 6257728.0 |
| 2003-11-03 | ABCB | Stock | 13.8683 | 14.1601 | 13.463 | 13.8439 | 13941.0 |
| 2003-11-03 | ABCO-DELISTED | Stock | 18.605 | 18.605 | 18.21 | 18.445 | 1001278.0 |
| 2003-11-03 | ABCW-DELISTED | Stock | 24.95 | 26.0 | 24.95 | 25.95 | 66460.0 |
| 2003-11-03 | ABE-DELISTED | Stock | 6.96 | 7.04 | 6.91 | 6.97 | 13499.0 |
| 2003-11-03 | ABFS-DELISTED | Stock | 33.3 | 34.17 | 33.191 | 33.96 | 146638.0 |
| 2003-11-03 | ABG | Stock | 17.15 | 17.49 | 16.9 | 16.99 | 86600.0 |
| 2003-11-03 | ABK-DELISTED | Stock | 70.75 | 71.17 | 70.12 | 70.86 | 584072.0 |
| 2003-11-03 | ABM | Stock | 15.31 | 15.8 | 15.31 | 15.62 | 243300.0 |
| 2003-11-03 | ABMD-DELISTED | Stock | 9.0 | 9.1 | 8.753 | 8.99 | 31650.0 |
| 2003-11-03 | ABP-DELISTED | Stock | 0.97 | 1.0 | 0.97 | 0.98 | 104200.0 |
| 2003-11-03 | ABT | Stock | 19.1456 | 19.2758 | 19.0693 | 19.213 | 5491413.0 |
| 2003-11-03 | ABTL-DELISTED | Stock | 52.05 | 54.7 | 51.45 | 54.45 | 78000.0 |
| 2003-11-03 | ABV-DELISTED | Stock | 21.32 | 22.01 | 21.3 | 21.95 | 1116800.0 |
| 2003-11-03 | ABVA-DELISTED | Stock | 16.35 | 16.35 | 16.348 | 16.35 | 422.0 |
| 2003-11-03 | ABX-DELISTED | Stock | 19.47 | 19.5 | 18.91 | 19.17 | 1526879.0 |
| 2003-11-03 | ACAP-DELISTED | Stock | 27.14 | 27.95 | 26.39 | 27.95 | 10223.0 |
| 2003-11-03 | ACAS-DELISTED | Stock | 27.08 | 27.5 | 26.85 | 26.98 | 349032.0 |
| 2003-11-03 | ACAT-DELISTED | Stock | 22.81 | 23.26 | 22.37 | 23.11 | 29870.0 |
| 2003-11-03 | ACCL-DELISTED | Stock | 9.00796985626221 | 9.56552982330322 | 9.00796985626221 | 9.56552982330322 | 135900.0 |
| 2003-11-03 | ACE-DELISTED | Stock | 36.07 | 36.63 | 35.81 | 36.56 | 1102872.0 |
| 2003-11-03 | ACF-DELISTED | Stock | 13.44 | 13.45 | 13.0 | 13.11 | 1859920.0 |
| 2003-11-03 | ACG-DELISTED | Stock | 8.3 | 8.33 | 8.27 | 8.33 | 485380.0 |
| 2003-11-03 | ACGL | Stock | 4.0467 | 4.24 | 4.0344 | 4.16 | 1444500.0 |
| 2003-11-03 | ACGN-DELISTED | Stock | 1246.6712 | 1337.3288 | 1190.0 | 1212.6712 | 200150.0 |
| 2003-11-03 | ACH | Stock | 13.5333 | 13.8933 | 13.5067 | 13.8933 | 312000.0 |
| 2003-11-03 | ACH-DELISTED | Stock | 13.2 | 13.5 | 13.2 | 13.325 | 1158628.0 |
| 2003-11-03 | ACLS | Stock | 43.0 | 46.4 | 42.56 | 45.92 | 616925.0 |
| 2003-11-03 | ACO-DELISTED | Stock | 18.14 | 19.6 | 17.75 | 17.95 | 501860.0 |
| 2003-11-03 | ACPW-DELISTED | Stock | 15.6 | 15.75 | 15.1 | 15.25 | 17186.0 |
| 2003-11-03 | ACS-DELISTED | Stock | 49.2 | 49.8 | 49.08 | 49.42 | 1250436.0 |
| 2003-11-03 | ACTA-DELISTED | Stock | 9.4 | 10.6 | 9.4 | 9.8 | 1169400.0 |
| 2003-11-03 | ACTG | Stock | 6.14 | 6.32 | 5.99 | 6.13 | 87300.0 |
| 2003-11-03 | ACTI-DELISTED | Stock | 8.36 | 8.68 | 8.29 | 8.43 | 341870.0 |
| 2003-11-03 | ACTT-DELISTED | Stock | 1.26 | 1.31 | 1.26 | 1.3 | 60630.0 |
> showing 50 of 3,533 rows — these rows as CSV