PREVIEW / stock_daily / 2003-11-06
file: by_date/stock_daily/2003/2003-11-06.parquet size: 121 KB rows: 3,541 symbols: 2,199
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 |
|---|---|---|---|---|---|---|---|
| 2003-11-06 | AAPL | Stock | 0.4091 | 0.4134 | 0.4045 | 0.4129 | 397073600.0 |
| 2003-11-06 | MSFT | Stock | 26.26 | 26.3 | 26.0 | 26.23 | 68189800.0 |
| 2003-11-06 | NVDA | Stock | 0.1534 | 0.1542 | 0.1487 | 0.1514 | 1175280000.0 |
| 2003-11-06 | AMZN | Stock | 2.8405 | 2.8435 | 2.7375 | 2.7495 | 175836000.0 |
| 2003-11-06 | CL | Stock | 26.25 | 26.255 | 25.975 | 26.145 | 5332800.0 |
| 2003-11-06 | A | Stock | 18.3119 | 18.7911 | 18.3119 | 18.7911 | 3614389.0 |
| 2003-11-06 | AABA-DELISTED | Stock | 21.5 | 21.8600006103516 | 21.2749996185303 | 21.4850006103516 | 23257200.0 |
| 2003-11-06 | AAI-DELISTED | Stock | 16.25 | 16.5 | 15.9 | 16.47 | 891600.0 |
| 2003-11-06 | AAIC-DELISTED | Stock | 402.0 | 408.4 | 400.4 | 405.2 | 758400.0 |
| 2003-11-06 | AAME | Stock | 2.39 | 2.4 | 2.39 | 2.4 | 2900.0 |
| 2003-11-06 | AAON | Stock | 2.5073 | 2.5152 | 2.5021 | 2.5152 | 39487.0 |
| 2003-11-06 | AAP | Stock | 26.6667 | 26.81 | 26.47 | 26.6533 | 1107000.0 |
| 2003-11-06 | AAXN-DELISTED | Stock | 4.96416664123535 | 5.08333349227905 | 4.83833312988281 | 5.00833320617676 | 3019200.0 |
| 2003-11-06 | ABAX-DELISTED | Stock | 17.47 | 17.49 | 17.0 | 17.36 | 79133.0 |
| 2003-11-06 | ABB-DELISTED | Stock | 5.77 | 5.79 | 5.66 | 5.72 | 53600.0 |
| 2003-11-06 | ABC-DELISTED | Stock | 15.12 | 15.28 | 15.0 | 15.24 | 6374000.0 |
| 2003-11-06 | ABCB | Stock | 13.6251 | 13.8358 | 13.4225 | 13.8115 | 11104.0 |
| 2003-11-06 | ABCO-DELISTED | Stock | 18.605 | 18.73 | 17.965 | 18.62 | 267790.0 |
| 2003-11-06 | ABCW-DELISTED | Stock | 25.98 | 26.01 | 25.8 | 26.0 | 23540.0 |
| 2003-11-06 | ABE-DELISTED | Stock | 7.04 | 7.12 | 7.0 | 7.06 | 29900.0 |
| 2003-11-06 | ABFS-DELISTED | Stock | 33.46 | 33.81 | 33.07 | 33.69 | 200129.0 |
| 2003-11-06 | ABG | Stock | 17.14 | 17.19 | 17.03 | 17.18 | 143300.0 |
| 2003-11-06 | ABK-DELISTED | Stock | 69.91 | 70.66 | 69.58 | 70.63 | 446100.0 |
| 2003-11-06 | ABM | Stock | 15.13 | 15.35 | 15.13 | 15.3 | 92300.0 |
| 2003-11-06 | ABMD-DELISTED | Stock | 8.71 | 8.8 | 8.59 | 8.59 | 30282.0 |
| 2003-11-06 | ABP-DELISTED | Stock | 1.0 | 1.01 | 0.95 | 0.99 | 47000.0 |
| 2003-11-06 | ABT | Stock | 17.9336 | 19.0065 | 17.9336 | 18.9661 | 5481611.0 |
| 2003-11-06 | ABTL-DELISTED | Stock | 53.45 | 56.05 | 53.0 | 55.0 | 125100.0 |
| 2003-11-06 | ABV-DELISTED | Stock | 21.22 | 21.24 | 20.6 | 21.02 | 1479300.0 |
| 2003-11-06 | ABVA-DELISTED | Stock | 16.4 | 16.5 | 16.0 | 16.25 | 22810.0 |
| 2003-11-06 | ABX-DELISTED | Stock | 19.24 | 19.64 | 19.14 | 19.23 | 2290695.0 |
| 2003-11-06 | ACAP-DELISTED | Stock | 28.06 | 28.06 | 16.3 | 17.41 | 2021248.0 |
| 2003-11-06 | ACAS-DELISTED | Stock | 27.03 | 27.69 | 26.98 | 27.46 | 773395.0 |
| 2003-11-06 | ACAT-DELISTED | Stock | 22.25 | 22.67 | 21.93 | 22.67 | 27106.0 |
| 2003-11-06 | ACCL-DELISTED | Stock | 9.68138980865479 | 9.68138980865479 | 9.40622997283936 | 9.68138980865479 | 120500.0 |
| 2003-11-06 | ACE-DELISTED | Stock | 35.29 | 35.39 | 35.0 | 35.29 | 891687.0 |
| 2003-11-06 | ACF-DELISTED | Stock | 13.45 | 13.57 | 13.33 | 13.55 | 755000.0 |
| 2003-11-06 | ACG-DELISTED | Stock | 8.26 | 8.28 | 8.17 | 8.22 | 463100.0 |
| 2003-11-06 | ACGL | Stock | 4.3178 | 4.3589 | 4.2944 | 4.3333 | 649800.0 |
| 2003-11-06 | ACGN-DELISTED | Stock | 1235.3288 | 1258.0 | 1201.3288 | 1246.6712 | 38755.0 |
| 2003-11-06 | ACH | Stock | 13.5 | 13.8267 | 13.48 | 13.78 | 283650.0 |
| 2003-11-06 | ACH-DELISTED | Stock | 12.375 | 12.423 | 11.875 | 12.4 | 504800.0 |
| 2003-11-06 | ACLS | Stock | 44.72 | 46.64 | 44.2 | 46.4 | 456100.0 |
| 2003-11-06 | ACO-DELISTED | Stock | 17.5 | 17.5 | 16.3 | 17.0 | 203400.0 |
| 2003-11-06 | ACPW-DELISTED | Stock | 18.85 | 19.1 | 17.8 | 18.05 | 79957.0 |
| 2003-11-06 | ACS-DELISTED | Stock | 50.0 | 50.24 | 49.62 | 50.12 | 673400.0 |
| 2003-11-06 | ACTA-DELISTED | Stock | 9.4 | 10.0 | 8.8 | 9.8 | 1571200.0 |
| 2003-11-06 | ACTG | Stock | 6.46 | 6.7 | 6.37 | 6.68 | 212400.0 |
| 2003-11-06 | ACTI-DELISTED | Stock | 8.59 | 8.66 | 8.41 | 8.59 | 37379.0 |
| 2003-11-06 | ACTT-DELISTED | Stock | 1.34 | 1.34 | 1.13 | 1.24 | 169934.0 |
> showing 50 of 3,541 rows — these rows as CSV