PREVIEW / stock_daily / 2003-11-05
file: by_date/stock_daily/2003/2003-11-05.parquet size: 121 KB rows: 3,528 symbols: 2,188
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 |
|---|---|---|---|---|---|---|---|
| 2003-11-05 | AAPL | Stock | 0.4075 | 0.413 | 0.4013 | 0.4113 | 322470400.0 |
| 2003-11-05 | MSFT | Stock | 26.15 | 26.32 | 26.0 | 26.1 | 61514400.0 |
| 2003-11-05 | NVDA | Stock | 0.1475 | 0.1527 | 0.1451 | 0.1512 | 882024000.0 |
| 2003-11-05 | AMZN | Stock | 2.8065 | 2.8495 | 2.804 | 2.837 | 106148000.0 |
| 2003-11-05 | CL | Stock | 26.725 | 26.79 | 26.12 | 26.185 | 6975600.0 |
| 2003-11-05 | A | Stock | 18.0615 | 18.3476 | 17.99 | 18.3119 | 2092526.0 |
| 2003-11-05 | AABA-DELISTED | Stock | 21.5 | 22.1299991607666 | 21.4500007629395 | 22.0200004577637 | 15054200.0 |
| 2003-11-05 | AAI-DELISTED | Stock | 16.3 | 16.59 | 15.88 | 16.25 | 1628800.0 |
| 2003-11-05 | AAIC-DELISTED | Stock | 407.6 | 407.6 | 399.0 | 401.0 | 1006400.0 |
| 2003-11-05 | AAME | Stock | 2.39 | 2.39 | 2.39 | 2.39 | 100.0 |
| 2003-11-05 | AAON | Stock | 2.4705 | 2.51 | 2.4626 | 2.5086 | 100997.0 |
| 2003-11-05 | AAP | Stock | 26.3867 | 26.6833 | 26.32 | 26.6667 | 1205100.0 |
| 2003-11-05 | AAXN-DELISTED | Stock | 5.04166650772095 | 5.22583341598511 | 4.79583311080933 | 4.98833322525024 | 7628400.0 |
| 2003-11-05 | ABAX-DELISTED | Stock | 17.01 | 17.54 | 16.95 | 17.4 | 107192.0 |
| 2003-11-05 | ABB-DELISTED | Stock | 5.8 | 5.81 | 5.76 | 5.78 | 38900.0 |
| 2003-11-05 | ABC-DELISTED | Stock | 15.25 | 15.34 | 14.88 | 15.155 | 24205600.0 |
| 2003-11-05 | ABCB | Stock | 13.6656 | 13.8196 | 13.6656 | 13.7791 | 11104.0 |
| 2003-11-05 | ABCO-DELISTED | Stock | 18.355 | 18.695 | 18.355 | 18.615 | 353118.0 |
| 2003-11-05 | ABCW-DELISTED | Stock | 25.97 | 26.0 | 25.74 | 25.99 | 55430.0 |
| 2003-11-05 | ABE-DELISTED | Stock | 7.07 | 7.11 | 7.05 | 7.05 | 32900.0 |
| 2003-11-05 | ABFS-DELISTED | Stock | 34.6 | 34.69 | 32.55 | 33.25 | 305922.0 |
| 2003-11-05 | ABG | Stock | 17.2 | 17.2 | 16.65 | 17.08 | 32700.0 |
| 2003-11-05 | ABK-DELISTED | Stock | 70.01 | 70.13 | 69.27 | 70.02 | 456000.0 |
| 2003-11-05 | ABM | Stock | 15.25 | 15.4 | 15.1 | 15.25 | 102500.0 |
| 2003-11-05 | ABMD-DELISTED | Stock | 8.805 | 8.92 | 8.71 | 8.77 | 15765.0 |
| 2003-11-05 | ABP-DELISTED | Stock | 0.97 | 1.0 | 0.97 | 0.99 | 82000.0 |
| 2003-11-05 | ABT | Stock | 18.7775 | 18.9975 | 18.4049 | 18.993 | 6719078.0 |
| 2003-11-05 | ABTL-DELISTED | Stock | 54.5 | 55.0 | 52.05 | 53.3 | 99000.0 |
| 2003-11-05 | ABV-DELISTED | Stock | 21.9 | 21.9 | 21.25 | 21.31 | 694800.0 |
| 2003-11-05 | ABVA-DELISTED | Stock | 16.39 | 16.5 | 16.39 | 16.5 | 500.0 |
| 2003-11-05 | ABX-DELISTED | Stock | 18.93 | 19.57 | 18.93 | 19.39 | 3020200.0 |
| 2003-11-05 | ACAP-DELISTED | Stock | 27.89 | 28.05 | 27.69 | 27.75 | 16227.0 |
| 2003-11-05 | ACAS-DELISTED | Stock | 27.12 | 27.4 | 26.62 | 26.85 | 715541.0 |
| 2003-11-05 | ACAT-DELISTED | Stock | 22.23 | 22.42 | 21.55 | 22.23 | 24157.0 |
| 2003-11-05 | ACCL-DELISTED | Stock | 9.23999977111816 | 9.99300003051758 | 9.23200035095215 | 9.68099975585938 | 192000.0 |
| 2003-11-05 | ACE-DELISTED | Stock | 35.62 | 35.7 | 34.84 | 35.28 | 1152100.0 |
| 2003-11-05 | ACF-DELISTED | Stock | 13.4 | 13.62 | 13.21 | 13.55 | 1037400.0 |
| 2003-11-05 | ACG-DELISTED | Stock | 8.3 | 8.32 | 8.26 | 8.29 | 382400.0 |
| 2003-11-05 | ACGL | Stock | 4.2556 | 4.3611 | 4.25 | 4.3567 | 1086300.0 |
| 2003-11-05 | ACGN-DELISTED | Stock | 1246.6712 | 1258.0 | 1201.3288 | 1224.0 | 58700.0 |
| 2003-11-05 | ACH | Stock | 13.5533 | 13.7733 | 13.3467 | 13.6333 | 377250.0 |
| 2003-11-05 | ACH-DELISTED | Stock | 13.025 | 13.1 | 12.76 | 12.8 | 197200.0 |
| 2003-11-05 | ACLS | Stock | 45.76 | 45.8 | 43.0 | 44.6 | 318250.0 |
| 2003-11-05 | ACO-DELISTED | Stock | 17.5 | 17.6 | 17.05 | 17.48 | 191000.0 |
| 2003-11-05 | ACPW-DELISTED | Stock | 15.95 | 18.8 | 15.9 | 18.6 | 192126.0 |
| 2003-11-05 | ACS-DELISTED | Stock | 49.6 | 50.07 | 49.26 | 49.88 | 856600.0 |
| 2003-11-05 | ACTA-DELISTED | Stock | 9.2 | 9.4 | 9.0 | 9.2 | 616100.0 |
| 2003-11-05 | ACTG | Stock | 6.0 | 6.44 | 5.9 | 6.44 | 147800.0 |
| 2003-11-05 | ACTI-DELISTED | Stock | 8.56 | 8.74 | 8.4 | 8.731 | 132211.0 |
| 2003-11-05 | ACTT-DELISTED | Stock | 1.3 | 1.34 | 1.26 | 1.31 | 24700.0 |
> showing 50 of 3,528 rows — these rows as CSV