PREVIEW / stock_daily / 2003-11-10
file: by_date/stock_daily/2003/2003-11-10.parquet size: 122 KB rows: 3,554 symbols: 2,209
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 |
|---|---|---|---|---|---|---|---|
| 2003-11-10 | AAPL | Stock | 0.4009 | 0.4045 | 0.39 | 0.3911 | 234276000.0 |
| 2003-11-10 | MSFT | Stock | 26.12 | 26.23 | 26.0 | 26.0 | 54579100.0 |
| 2003-11-10 | NVDA | Stock | 0.1818 | 0.1843 | 0.1797 | 0.1807 | 1210056000.0 |
| 2003-11-10 | AMZN | Stock | 2.6975 | 2.7 | 2.587 | 2.599 | 182410000.0 |
| 2003-11-10 | CL | Stock | 26.175 | 26.29 | 25.875 | 25.97 | 3426000.0 |
| 2003-11-10 | A | Stock | 19.0987 | 19.1631 | 18.4263 | 18.505 | 2868137.0 |
| 2003-11-10 | AABA-DELISTED | Stock | 21.1499996185303 | 21.25 | 20.6000003814697 | 20.6200008392334 | 17051200.0 |
| 2003-11-10 | AAI-DELISTED | Stock | 16.06 | 16.07 | 15.39 | 15.52 | 1532200.0 |
| 2003-11-10 | AAIC-DELISTED | Stock | 418.0 | 419.4 | 404.0 | 415.0 | 883500.0 |
| 2003-11-10 | AAME | Stock | 2.52 | 2.52 | 2.39 | 2.4 | 9300.0 |
| 2003-11-10 | AAON | Stock | 2.5192 | 2.5231 | 2.4955 | 2.4955 | 114666.0 |
| 2003-11-10 | AAP | Stock | 26.6167 | 26.7033 | 26.48 | 26.48 | 957300.0 |
| 2003-11-10 | AAXN-DELISTED | Stock | 5.08333349227905 | 5.32499980926514 | 4.92500019073486 | 5.18583345413208 | 3196800.0 |
| 2003-11-10 | ABAX-DELISTED | Stock | 17.95 | 20.1 | 17.94 | 19.7 | 1214935.0 |
| 2003-11-10 | ABB-DELISTED | Stock | 5.88 | 5.88 | 5.78 | 5.8 | 74000.0 |
| 2003-11-10 | ABC-DELISTED | Stock | 15.25 | 15.31 | 15.24 | 15.25 | 3974400.0 |
| 2003-11-10 | ABCB | Stock | 13.617 | 13.6251 | 13.382 | 13.382 | 10610.0 |
| 2003-11-10 | ABCO-DELISTED | Stock | 18.35 | 18.71 | 18.165 | 18.5 | 451933.0 |
| 2003-11-10 | ABCW-DELISTED | Stock | 25.98 | 25.98 | 24.95 | 25.0 | 71550.0 |
| 2003-11-10 | ABE-DELISTED | Stock | 7.12 | 7.13 | 7.07 | 7.09 | 12400.0 |
| 2003-11-10 | ABFS-DELISTED | Stock | 33.7 | 34.55 | 33.7 | 34.33 | 146797.0 |
| 2003-11-10 | ABG | Stock | 17.09 | 17.1 | 16.41 | 16.61 | 67100.0 |
| 2003-11-10 | ABK-DELISTED | Stock | 70.59 | 70.87 | 69.9 | 70.5 | 362400.0 |
| 2003-11-10 | ABM | Stock | 15.15 | 15.49 | 15.13 | 15.25 | 147800.0 |
| 2003-11-10 | ABMD-DELISTED | Stock | 7.88 | 7.88 | 7.17 | 7.62 | 247064.0 |
| 2003-11-10 | ABP-DELISTED | Stock | 0.96 | 0.98 | 0.96 | 0.97 | 37800.0 |
| 2003-11-10 | ABT | Stock | 18.6788 | 18.6922 | 18.4274 | 18.571 | 7113152.0 |
| 2003-11-10 | ABTL-DELISTED | Stock | 54.05 | 54.7 | 51.5 | 51.8 | 83800.0 |
| 2003-11-10 | ABV-DELISTED | Stock | 21.67 | 21.74 | 21.39 | 21.6 | 798500.0 |
| 2003-11-10 | ABVA-DELISTED | Stock | 16.23 | 16.25 | 16.23 | 16.25 | 736.0 |
| 2003-11-10 | ABX-DELISTED | Stock | 19.87 | 20.19 | 19.76 | 19.76 | 1751765.0 |
| 2003-11-10 | ACAP-DELISTED | Stock | 16.37 | 17.06 | 16.31 | 16.5 | 147308.0 |
| 2003-11-10 | ACAS-DELISTED | Stock | 27.16 | 27.37 | 26.83 | 26.85 | 524735.0 |
| 2003-11-10 | ACAT-DELISTED | Stock | 22.25 | 22.99 | 22.25 | 22.48 | 23398.0 |
| 2003-11-10 | ACCL-DELISTED | Stock | 9.17000007629395 | 9.36999988555908 | 8.74699974060059 | 8.79800033569336 | 124100.0 |
| 2003-11-10 | ACE-DELISTED | Stock | 34.61 | 34.89 | 34.19 | 34.84 | 1124723.0 |
| 2003-11-10 | ACF-DELISTED | Stock | 13.8 | 14.68 | 13.8 | 14.52 | 2786600.0 |
| 2003-11-10 | ACG-DELISTED | Stock | 8.12 | 8.17 | 8.11 | 8.17 | 641200.0 |
| 2003-11-10 | ACGL | Stock | 4.3289 | 4.3533 | 4.2678 | 4.2944 | 438300.0 |
| 2003-11-10 | ACGN-DELISTED | Stock | 1246.6712 | 1258.0 | 1212.6712 | 1246.6712 | 12800.0 |
| 2003-11-10 | ACH | Stock | 13.7733 | 13.86 | 13.5467 | 13.6467 | 195600.0 |
| 2003-11-10 | ACH-DELISTED | Stock | 12.326 | 12.326 | 11.661 | 11.876 | 492454.0 |
| 2003-11-10 | ACLS | Stock | 46.48 | 46.48 | 43.28 | 43.4 | 271750.0 |
| 2003-11-10 | ACO-DELISTED | Stock | 15.1 | 15.3 | 13.55 | 13.66 | 844400.0 |
| 2003-11-10 | ACPW-DELISTED | Stock | 18.75 | 18.95 | 17.0 | 17.15 | 23499.0 |
| 2003-11-10 | ACS-DELISTED | Stock | 49.71 | 49.99 | 48.65 | 48.74 | 1150900.0 |
| 2003-11-10 | ACTA-DELISTED | Stock | 8.6 | 8.8 | 8.2 | 8.4 | 516500.0 |
| 2003-11-10 | ACTG | Stock | 6.63 | 6.92 | 6.2 | 6.27 | 85100.0 |
| 2003-11-10 | ACTI-DELISTED | Stock | 8.38 | 8.38 | 8.0 | 8.0 | 381858.0 |
| 2003-11-10 | ACTT-DELISTED | Stock | 1.3 | 1.35 | 1.291 | 1.31 | 68747.0 |
> showing 50 of 3,554 rows — these rows as CSV