PREVIEW / stock_daily / 2003-11-21
file: by_date/stock_daily/2003/2003-11-21.parquet size: 121 KB rows: 3,538 symbols: 2,200
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 |
|---|---|---|---|---|---|---|---|
| 2003-11-21 | AAPL | Stock | 0.3632 | 0.3675 | 0.3545 | 0.3621 | 241836000.0 |
| 2003-11-21 | MSFT | Stock | 25.33 | 25.38 | 25.08 | 25.11 | 70712900.0 |
| 2003-11-21 | NVDA | Stock | 0.166 | 0.1662 | 0.1615 | 0.1647 | 543240000.0 |
| 2003-11-21 | AMZN | Stock | 2.45 | 2.46 | 2.388 | 2.429 | 183868000.0 |
| 2003-11-21 | CL | Stock | 25.975 | 26.0 | 25.765 | 25.935 | 3087000.0 |
| 2003-11-21 | A | Stock | 19.485 | 19.5207 | 19.1416 | 19.4492 | 3320110.0 |
| 2003-11-21 | AABA-DELISTED | Stock | 19.6450004577637 | 19.8600006103516 | 19.3500003814697 | 19.7399997711182 | 20227200.0 |
| 2003-11-21 | AAI-DELISTED | Stock | 14.6 | 14.72 | 14.25 | 14.37 | 1552300.0 |
| 2003-11-21 | AAIC-DELISTED | Stock | 396.4 | 403.0 | 396.0 | 398.0 | 529800.0 |
| 2003-11-21 | AAME | Stock | 2.53 | 2.67 | 2.5 | 2.67 | 26500.0 |
| 2003-11-21 | AAON | Stock | 2.3585 | 2.4033 | 2.3388 | 2.402 | 49359.0 |
| 2003-11-21 | AAP | Stock | 25.89 | 25.98 | 25.8233 | 25.9367 | 930600.0 |
| 2003-11-21 | AAXN-DELISTED | Stock | 5.82250022888184 | 5.94416666030884 | 5.68333339691162 | 5.89249992370605 | 6174000.0 |
| 2003-11-21 | ABAX-DELISTED | Stock | 18.3 | 19.24 | 17.75 | 19.1 | 667961.0 |
| 2003-11-21 | ABB-DELISTED | Stock | 6.0 | 6.15 | 6.0 | 6.15 | 594100.0 |
| 2003-11-21 | ABC-DELISTED | Stock | 16.06 | 16.07 | 15.7 | 15.75 | 4939600.0 |
| 2003-11-21 | ABCB | Stock | 13.4468 | 13.6899 | 13.4144 | 13.5359 | 6416.0 |
| 2003-11-21 | ABCO-DELISTED | Stock | 17.815 | 18.15 | 17.496 | 17.55 | 537342.0 |
| 2003-11-21 | ABCW-DELISTED | Stock | 24.91 | 25.17 | 24.8 | 24.97 | 32080.0 |
| 2003-11-21 | ABE-DELISTED | Stock | 6.72 | 6.75 | 6.69 | 6.74 | 6600.0 |
| 2003-11-21 | ABFS-DELISTED | Stock | 32.5 | 32.53 | 31.2 | 31.29 | 327485.0 |
| 2003-11-21 | ABG | Stock | 15.58 | 16.38 | 15.2 | 16.25 | 48800.0 |
| 2003-11-21 | ABK-DELISTED | Stock | 67.8 | 68.2 | 67.5 | 67.8 | 317900.0 |
| 2003-11-21 | ABM | Stock | 15.45 | 15.55 | 15.4 | 15.5 | 106500.0 |
| 2003-11-21 | ABMD-DELISTED | Stock | 7.4 | 7.82 | 7.05 | 7.6 | 39020.0 |
| 2003-11-21 | ABP-DELISTED | Stock | 0.97 | 0.97 | 0.93 | 0.93 | 19600.0 |
| 2003-11-21 | ABT | Stock | 19.5451 | 19.7067 | 19.4958 | 19.6035 | 7730214.0 |
| 2003-11-21 | ABTL-DELISTED | Stock | 43.0 | 45.45 | 41.55 | 43.65 | 62300.0 |
| 2003-11-21 | ABV-DELISTED | Stock | 23.2 | 24.1 | 23.2 | 24.06 | 898900.0 |
| 2003-11-21 | ABVA-DELISTED | Stock | 17.46 | 18.25 | 16.501 | 17.4 | 19700.0 |
| 2003-11-21 | ABX-DELISTED | Stock | 21.9 | 21.96 | 21.63 | 21.68 | 2896200.0 |
| 2003-11-21 | ACAP-DELISTED | Stock | 16.12 | 17.24 | 16.08 | 16.71 | 92219.0 |
| 2003-11-21 | ACAS-DELISTED | Stock | 27.72 | 27.87 | 27.59 | 27.8 | 453530.0 |
| 2003-11-21 | ACAT-DELISTED | Stock | 23.02 | 23.02 | 22.4 | 22.7 | 32810.0 |
| 2003-11-21 | ACCL-DELISTED | Stock | 8.01000022888184 | 8.53400039672852 | 7.79099988937378 | 8.51599979400635 | 311700.0 |
| 2003-11-21 | ACE-DELISTED | Stock | 34.45 | 34.55 | 34.18 | 34.26 | 990000.0 |
| 2003-11-21 | ACF-DELISTED | Stock | 13.14 | 13.57 | 12.95 | 13.35 | 1851000.0 |
| 2003-11-21 | ACG-DELISTED | Stock | 8.38 | 8.38 | 8.34 | 8.38 | 451400.0 |
| 2003-11-21 | ACGL | Stock | 4.1 | 4.1 | 3.9722 | 4.08 | 742500.0 |
| 2003-11-21 | ACGN-DELISTED | Stock | 1337.3288 | 1337.3288 | 1303.3288 | 1326.0 | 71949.0 |
| 2003-11-21 | ACH | Stock | 13.9867 | 13.9867 | 13.5467 | 13.7 | 187050.0 |
| 2003-11-21 | ACH-DELISTED | Stock | 11.75 | 11.937 | 11.725 | 11.885 | 135600.0 |
| 2003-11-21 | ACLS | Stock | 42.6 | 43.08 | 41.48 | 42.84 | 228000.0 |
| 2003-11-21 | ACO-DELISTED | Stock | 13.99 | 14.45 | 13.85 | 14.16 | 277800.0 |
| 2003-11-21 | ACPW-DELISTED | Stock | 16.5 | 16.65 | 14.9 | 15.25 | 79798.0 |
| 2003-11-21 | ACS-DELISTED | Stock | 48.9 | 49.6 | 48.26 | 49.54 | 2664900.0 |
| 2003-11-21 | ACTA-DELISTED | Stock | 7.6 | 7.8 | 7.2 | 7.2 | 292900.0 |
| 2003-11-21 | ACTG | Stock | 5.65 | 5.74 | 5.46 | 5.51 | 80200.0 |
| 2003-11-21 | ACTI-DELISTED | Stock | 8.45 | 8.45 | 8.15 | 8.4 | 219608.0 |
| 2003-11-21 | ACTT-DELISTED | Stock | 1.24 | 1.25 | 1.16 | 1.2 | 107574.0 |
> showing 50 of 3,538 rows — these rows as CSV