PREVIEW / stock_daily / 2003-11-24
file: by_date/stock_daily/2003/2003-11-24.parquet size: 122 KB rows: 3,576 symbols: 2,231
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 |
|---|---|---|---|---|---|---|---|
| 2003-11-24 | AAPL | Stock | 0.3661 | 0.3798 | 0.3652 | 0.3777 | 381824800.0 |
| 2003-11-24 | MSFT | Stock | 25.33 | 25.81 | 25.28 | 25.73 | 99463800.0 |
| 2003-11-24 | NVDA | Stock | 0.1662 | 0.175 | 0.1651 | 0.1746 | 940644000.0 |
| 2003-11-24 | AMZN | Stock | 2.464 | 2.5725 | 2.4325 | 2.5665 | 212630000.0 |
| 2003-11-24 | CL | Stock | 26.05 | 26.245 | 25.99 | 26.225 | 4786400.0 |
| 2003-11-24 | A | Stock | 19.485 | 19.9213 | 19.4492 | 19.814 | 3855404.0 |
| 2003-11-24 | AABA-DELISTED | Stock | 20.1000003814697 | 20.9349994659424 | 20.1000003814697 | 20.8899993896484 | 24679000.0 |
| 2003-11-24 | AAI-DELISTED | Stock | 14.61 | 15.5 | 14.54 | 15.47 | 2276300.0 |
| 2003-11-24 | AAIC-DELISTED | Stock | 400.0 | 408.6 | 400.0 | 406.6 | 646300.0 |
| 2003-11-24 | AAME | Stock | 2.53 | 2.69 | 2.52 | 2.69 | 2400.0 |
| 2003-11-24 | AAON | Stock | 2.3901 | 2.506 | 2.3651 | 2.5021 | 176934.0 |
| 2003-11-24 | AAP | Stock | 25.9667 | 26.7833 | 25.9667 | 26.77 | 2278500.0 |
| 2003-11-24 | AAXN-DELISTED | Stock | 6.00166654586792 | 6.20583343505859 | 5.95833349227905 | 6.17500019073486 | 5005200.0 |
| 2003-11-24 | ABAX-DELISTED | Stock | 19.15 | 20.52 | 19.13 | 19.58 | 1168714.0 |
| 2003-11-24 | ABB-DELISTED | Stock | 6.05 | 6.32 | 6.05 | 6.23 | 876300.0 |
| 2003-11-24 | ABC-DELISTED | Stock | 15.8 | 16.0 | 15.79 | 15.95 | 4334000.0 |
| 2003-11-24 | ABCB | Stock | 13.4144 | 13.925 | 13.4144 | 13.8034 | 30104.0 |
| 2003-11-24 | ABCO-DELISTED | Stock | 17.57 | 17.839 | 17.505 | 17.73 | 173130.0 |
| 2003-11-24 | ABCW-DELISTED | Stock | 24.81 | 25.76 | 24.81 | 25.75 | 38890.0 |
| 2003-11-24 | ABE-DELISTED | Stock | 6.78 | 6.82 | 6.74 | 6.78 | 7900.0 |
| 2003-11-24 | ABFS-DELISTED | Stock | 31.29 | 31.86 | 31.29 | 31.46 | 175073.0 |
| 2003-11-24 | ABG | Stock | 16.4 | 16.89 | 16.25 | 16.6 | 37100.0 |
| 2003-11-24 | ABK-DELISTED | Stock | 67.8 | 69.0 | 67.75 | 68.86 | 443300.0 |
| 2003-11-24 | ABM | Stock | 15.33 | 15.81 | 15.33 | 15.81 | 175500.0 |
| 2003-11-24 | ABMD-DELISTED | Stock | 7.1 | 7.48 | 7.1 | 7.24 | 16700.0 |
| 2003-11-24 | ABP-DELISTED | Stock | 0.95 | 1.0 | 0.95 | 0.96 | 61800.0 |
| 2003-11-24 | ABT | Stock | 19.6035 | 20.0614 | 19.5676 | 20.012 | 9443287.0 |
| 2003-11-24 | ABTL-DELISTED | Stock | 44.5 | 46.0 | 43.5 | 45.5 | 63400.0 |
| 2003-11-24 | ABV-DELISTED | Stock | 23.75 | 23.93 | 23.7 | 23.85 | 737100.0 |
| 2003-11-24 | ABVA-DELISTED | Stock | 17.4 | 18.2 | 17.299 | 17.3 | 20968.0 |
| 2003-11-24 | ABX-DELISTED | Stock | 21.33 | 21.4 | 20.97 | 21.08 | 2512700.0 |
| 2003-11-24 | ACAP-DELISTED | Stock | 16.96 | 17.48 | 16.89 | 17.03 | 88106.0 |
| 2003-11-24 | ACAS-DELISTED | Stock | 27.92 | 27.97 | 27.73 | 27.95 | 439156.0 |
| 2003-11-24 | ACAT-DELISTED | Stock | 22.92 | 23.35 | 22.37 | 23.35 | 25738.0 |
| 2003-11-24 | ACCL-DELISTED | Stock | 8.50109004974365 | 9.29761028289795 | 8.50109004974365 | 9.29761028289795 | 193000.0 |
| 2003-11-24 | ACE-DELISTED | Stock | 34.6 | 34.65 | 34.29 | 34.49 | 1130800.0 |
| 2003-11-24 | ACF-DELISTED | Stock | 13.45 | 13.5 | 13.27 | 13.39 | 1328500.0 |
| 2003-11-24 | ACG-DELISTED | Stock | 8.36 | 8.38 | 8.35 | 8.35 | 475000.0 |
| 2003-11-24 | ACGL | Stock | 4.08 | 4.1489 | 4.0622 | 4.0667 | 613800.0 |
| 2003-11-24 | ACGN-DELISTED | Stock | 1326.0 | 1348.6712 | 1280.6712 | 1337.3288 | 72854.0 |
| 2003-11-24 | ACH | Stock | 13.8333 | 14.0 | 13.7067 | 13.86 | 314400.0 |
| 2003-11-24 | ACH-DELISTED | Stock | 11.788 | 12.3 | 11.763 | 12.225 | 483200.0 |
| 2003-11-24 | ACLS | Stock | 43.32 | 45.4 | 43.0 | 45.2 | 295825.0 |
| 2003-11-24 | ACO-DELISTED | Stock | 14.14 | 14.81 | 13.73 | 14.68 | 277800.0 |
| 2003-11-24 | ACPW-DELISTED | Stock | 15.35 | 16.35 | 14.6 | 16.2 | 27738.0 |
| 2003-11-24 | ACS-DELISTED | Stock | 50.0 | 50.35 | 49.81 | 50.25 | 1744200.0 |
| 2003-11-24 | ACTA-DELISTED | Stock | 7.4 | 7.6 | 7.0 | 7.2 | 792200.0 |
| 2003-11-24 | ACTG | Stock | 5.5 | 5.57 | 4.97 | 5.17 | 260600.0 |
| 2003-11-24 | ACTI-DELISTED | Stock | 8.66 | 8.87 | 8.4 | 8.48 | 325811.0 |
| 2003-11-24 | ACTT-DELISTED | Stock | 1.28 | 1.28 | 1.16 | 1.17 | 50428.0 |
> showing 50 of 3,576 rows — these rows as CSV