PREVIEW / stock_daily / 2003-11-12
file: by_date/stock_daily/2003/2003-11-12.parquet size: 121 KB rows: 3,547 symbols: 2,208
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 |
|---|---|---|---|---|---|---|---|
| 2003-11-12 | AAPL | Stock | 0.3836 | 0.4057 | 0.3836 | 0.3988 | 300003200.0 |
| 2003-11-12 | MSFT | Stock | 25.85 | 26.14 | 25.6 | 25.98 | 75877300.0 |
| 2003-11-12 | NVDA | Stock | 0.1757 | 0.1792 | 0.1748 | 0.1786 | 617664000.0 |
| 2003-11-12 | AMZN | Stock | 2.6285 | 2.7145 | 2.6055 | 2.7065 | 185186000.0 |
| 2003-11-12 | CL | Stock | 26.125 | 26.465 | 26.075 | 26.36 | 5808000.0 |
| 2003-11-12 | A | Stock | 18.5122 | 19.3133 | 18.4049 | 19.2203 | 3873718.0 |
| 2003-11-12 | AABA-DELISTED | Stock | 20.2849998474121 | 21.2900009155273 | 20.2649993896484 | 21.2649993896484 | 21975800.0 |
| 2003-11-12 | AAI-DELISTED | Stock | 14.83 | 15.65 | 14.83 | 15.38 | 2369800.0 |
| 2003-11-12 | AAIC-DELISTED | Stock | 408.2 | 418.0 | 407.6 | 417.8 | 932100.0 |
| 2003-11-12 | AAME | Stock | 2.52 | 2.75 | 2.39 | 2.75 | 50200.0 |
| 2003-11-12 | AAON | Stock | 2.5258 | 2.6983 | 2.5258 | 2.6983 | 179972.0 |
| 2003-11-12 | AAP | Stock | 26.2867 | 26.82 | 26.2433 | 26.7733 | 1063200.0 |
| 2003-11-12 | AAXN-DELISTED | Stock | 4.69916677474976 | 4.95833349227905 | 4.63916683197021 | 4.90833330154419 | 5090400.0 |
| 2003-11-12 | ABAX-DELISTED | Stock | 18.66 | 19.7 | 18.5 | 18.63 | 300057.0 |
| 2003-11-12 | ABB-DELISTED | Stock | 5.99 | 6.07 | 5.98 | 6.06 | 185100.0 |
| 2003-11-12 | ABC-DELISTED | Stock | 15.78 | 15.96 | 15.58 | 15.92 | 5245200.0 |
| 2003-11-12 | ABCB | Stock | 13.3577 | 13.8358 | 13.3577 | 13.7953 | 26527.0 |
| 2003-11-12 | ABCO-DELISTED | Stock | 18.27 | 18.6 | 18.2 | 18.525 | 365332.0 |
| 2003-11-12 | ABCW-DELISTED | Stock | 25.14 | 25.5 | 24.99 | 25.36 | 29210.0 |
| 2003-11-12 | ABE-DELISTED | Stock | 6.95 | 6.97 | 6.88 | 6.97 | 18100.0 |
| 2003-11-12 | ABFS-DELISTED | Stock | 34.34 | 34.35 | 34.02 | 34.27 | 183350.0 |
| 2003-11-12 | ABG | Stock | 16.34 | 17.02 | 16.25 | 16.99 | 21100.0 |
| 2003-11-12 | ABK-DELISTED | Stock | 70.84 | 70.84 | 69.66 | 70.03 | 638600.0 |
| 2003-11-12 | ABM | Stock | 15.2 | 15.75 | 15.2 | 15.5 | 108600.0 |
| 2003-11-12 | ABMD-DELISTED | Stock | 7.48 | 7.6 | 7.22 | 7.5 | 95725.0 |
| 2003-11-12 | ABP-DELISTED | Stock | 0.96 | 1.0 | 0.92 | 1.0 | 55600.0 |
| 2003-11-12 | ABT | Stock | 18.7281 | 18.8179 | 18.5755 | 18.7775 | 6460669.0 |
| 2003-11-12 | ABTL-DELISTED | Stock | 50.7 | 53.35 | 50.5 | 52.5 | 74100.0 |
| 2003-11-12 | ABV-DELISTED | Stock | 21.92 | 22.43 | 21.92 | 22.38 | 784100.0 |
| 2003-11-12 | ABVA-DELISTED | Stock | 16.15 | 16.24 | 16.05 | 16.07 | 7312.0 |
| 2003-11-12 | ABX-DELISTED | Stock | 20.4 | 21.18 | 20.4 | 21.18 | 4065100.0 |
| 2003-11-12 | ACAP-DELISTED | Stock | 16.7 | 16.78 | 16.35 | 16.4 | 83572.0 |
| 2003-11-12 | ACAS-DELISTED | Stock | 27.14 | 27.4 | 27.0 | 27.04 | 511699.0 |
| 2003-11-12 | ACAT-DELISTED | Stock | 22.87 | 23.49 | 22.241 | 23.49 | 54865.0 |
| 2003-11-12 | ACCL-DELISTED | Stock | 8.5228099822998 | 8.9138298034668 | 8.5228099822998 | 8.9138298034668 | 168800.0 |
| 2003-11-12 | ACE-DELISTED | Stock | 35.26 | 35.79 | 35.02 | 35.69 | 1379100.0 |
| 2003-11-12 | ACF-DELISTED | Stock | 13.75 | 14.24 | 13.61 | 14.11 | 7886500.0 |
| 2003-11-12 | ACG-DELISTED | Stock | 8.16 | 8.18 | 8.13 | 8.14 | 512200.0 |
| 2003-11-12 | ACGL | Stock | 4.31 | 4.3156 | 4.2222 | 4.2567 | 449100.0 |
| 2003-11-12 | ACGN-DELISTED | Stock | 1246.6712 | 1246.6712 | 1201.3288 | 1246.6712 | 8250.0 |
| 2003-11-12 | ACH | Stock | 13.6667 | 14.1067 | 13.6667 | 14.1 | 370950.0 |
| 2003-11-12 | ACH-DELISTED | Stock | 12.126 | 12.633 | 12.001 | 12.55 | 617404.0 |
| 2003-11-12 | ACLS | Stock | 44.2 | 47.72 | 44.2 | 47.36 | 510475.0 |
| 2003-11-12 | ACO-DELISTED | Stock | 13.25 | 14.85 | 13.25 | 14.8 | 554700.0 |
| 2003-11-12 | ACPW-DELISTED | Stock | 16.0 | 17.0 | 16.0 | 16.35 | 38193.0 |
| 2003-11-12 | ACS-DELISTED | Stock | 49.21 | 50.06 | 49.21 | 50.0 | 1415900.0 |
| 2003-11-12 | ACTA-DELISTED | Stock | 8.4 | 8.6 | 8.2 | 8.4 | 336800.0 |
| 2003-11-12 | ACTG | Stock | 6.05 | 6.2 | 6.0 | 6.05 | 137600.0 |
| 2003-11-12 | ACTI-DELISTED | Stock | 7.75 | 7.99 | 7.7 | 7.94 | 259583.0 |
| 2003-11-12 | ACTT-DELISTED | Stock | 1.39 | 1.58 | 1.39 | 1.48 | 331510.0 |
> showing 50 of 3,547 rows — these rows as CSV