PREVIEW / stock_daily / 2003-11-25
file: by_date/stock_daily/2003/2003-11-25.parquet size: 122 KB rows: 3,568 symbols: 2,222
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 |
|---|---|---|---|---|---|---|---|
| 2003-11-25 | AAPL | Stock | 0.3791 | 0.3795 | 0.368 | 0.3693 | 268654400.0 |
| 2003-11-25 | MSFT | Stock | 25.87 | 25.95 | 25.38 | 25.4 | 85663800.0 |
| 2003-11-25 | NVDA | Stock | 0.1753 | 0.1791 | 0.1733 | 0.1776 | 822804000.0 |
| 2003-11-25 | AMZN | Stock | 2.5675 | 2.665 | 2.5625 | 2.6235 | 275426000.0 |
| 2003-11-25 | CL | Stock | 26.225 | 26.47 | 26.15 | 26.21 | 5351800.0 |
| 2003-11-25 | A | Stock | 19.814 | 20.0215 | 19.671 | 19.8712 | 2946704.0 |
| 2003-11-25 | AABA-DELISTED | Stock | 20.9300003051758 | 21.3500003814697 | 20.8850002288818 | 21.0249996185303 | 22863800.0 |
| 2003-11-25 | AAI-DELISTED | Stock | 15.68 | 16.7 | 15.07 | 15.21 | 1188900.0 |
| 2003-11-25 | AAIC-DELISTED | Stock | 411.6 | 417.8 | 411.0 | 417.2 | 628000.0 |
| 2003-11-25 | AAME | Stock | 2.6 | 2.6 | 2.4 | 2.6 | 10400.0 |
| 2003-11-25 | AAON | Stock | 2.4915 | 2.5982 | 2.4915 | 2.5982 | 164025.0 |
| 2003-11-25 | AAP | Stock | 27.0833 | 27.15 | 26.8267 | 27.0667 | 1223400.0 |
| 2003-11-25 | AAXN-DELISTED | Stock | 6.20749998092651 | 6.20749998092651 | 5.88166666030884 | 5.94416666030884 | 5348400.0 |
| 2003-11-25 | ABAX-DELISTED | Stock | 20.25 | 21.0 | 19.77 | 20.35 | 639727.0 |
| 2003-11-25 | ABB-DELISTED | Stock | 6.15 | 6.18 | 6.1 | 6.14 | 433400.0 |
| 2003-11-25 | ABC-DELISTED | Stock | 16.0 | 16.0 | 15.88 | 15.92 | 3594800.0 |
| 2003-11-25 | ABCB | Stock | 13.698 | 13.8358 | 13.6656 | 13.6656 | 13078.0 |
| 2003-11-25 | ABCO-DELISTED | Stock | 17.507 | 18.478 | 17.507 | 18.253 | 312394.0 |
| 2003-11-25 | ABCW-DELISTED | Stock | 25.8 | 25.8 | 25.18 | 25.46 | 51360.0 |
| 2003-11-25 | ABE-DELISTED | Stock | 6.76 | 6.82 | 6.76 | 6.77 | 11900.0 |
| 2003-11-25 | ABFS-DELISTED | Stock | 31.3 | 31.59 | 31.03 | 31.2 | 298069.0 |
| 2003-11-25 | ABG | Stock | 16.7 | 16.97 | 16.55 | 16.9 | 22300.0 |
| 2003-11-25 | ABK-DELISTED | Stock | 69.25 | 69.61 | 68.86 | 69.25 | 397400.0 |
| 2003-11-25 | ABM | Stock | 15.7 | 16.1 | 15.7 | 16.02 | 85000.0 |
| 2003-11-25 | ABMD-DELISTED | Stock | 7.2 | 7.5 | 7.2 | 7.47 | 27443.0 |
| 2003-11-25 | ABP-DELISTED | Stock | 0.94 | 1.02 | 0.94 | 0.99 | 46600.0 |
| 2003-11-25 | ABT | Stock | 20.012 | 20.0255 | 19.6798 | 19.9581 | 7897735.0 |
| 2003-11-25 | ABTL-DELISTED | Stock | 45.85 | 46.25 | 44.5 | 45.75 | 75100.0 |
| 2003-11-25 | ABV-DELISTED | Stock | 23.7 | 23.84 | 23.65 | 23.81 | 627600.0 |
| 2003-11-25 | ABVA-DELISTED | Stock | 17.67 | 17.67 | 17.02 | 17.16 | 4130.0 |
| 2003-11-25 | ABX-DELISTED | Stock | 21.17 | 21.74 | 21.05 | 21.6 | 2670600.0 |
| 2003-11-25 | ACAP-DELISTED | Stock | 17.16 | 17.35 | 16.36 | 16.36 | 48205.0 |
| 2003-11-25 | ACAS-DELISTED | Stock | 27.97 | 28.39 | 27.86 | 28.3 | 504819.0 |
| 2003-11-25 | ACAT-DELISTED | Stock | 23.5 | 23.85 | 23.37 | 23.85 | 21671.0 |
| 2003-11-25 | ACCL-DELISTED | Stock | 9.10210037231445 | 9.52933025360107 | 8.84866046905518 | 9.52933025360107 | 239600.0 |
| 2003-11-25 | ACE-DELISTED | Stock | 34.59 | 36.12 | 34.5 | 35.93 | 1688400.0 |
| 2003-11-25 | ACF-DELISTED | Stock | 13.5 | 13.59 | 13.15 | 13.25 | 1142700.0 |
| 2003-11-25 | ACG-DELISTED | Stock | 8.36 | 8.39 | 8.35 | 8.37 | 252200.0 |
| 2003-11-25 | ACGL | Stock | 4.0967 | 4.1311 | 4.0589 | 4.0911 | 382500.0 |
| 2003-11-25 | ACGN-DELISTED | Stock | 1348.6712 | 1360.0 | 1326.0 | 1337.3288 | 245000.0 |
| 2003-11-25 | ACH | Stock | 13.9333 | 14.2467 | 13.8867 | 14.2467 | 301950.0 |
| 2003-11-25 | ACH-DELISTED | Stock | 12.55 | 12.622 | 12.412 | 12.52 | 351600.0 |
| 2003-11-25 | ACLS | Stock | 46.2 | 46.96 | 45.24 | 45.76 | 295050.0 |
| 2003-11-25 | ACO-DELISTED | Stock | 14.65 | 15.32 | 14.55 | 15.03 | 306800.0 |
| 2003-11-25 | ACPW-DELISTED | Stock | 16.25 | 17.0 | 16.05 | 17.0 | 24282.0 |
| 2003-11-25 | ACS-DELISTED | Stock | 50.25 | 50.49 | 49.86 | 49.92 | 1219800.0 |
| 2003-11-25 | ACTA-DELISTED | Stock | 7.2 | 8.2 | 7.0 | 7.4 | 4182800.0 |
| 2003-11-25 | ACTG | Stock | 5.09 | 5.57 | 5.05 | 5.39 | 112200.0 |
| 2003-11-25 | ACTI-DELISTED | Stock | 8.34 | 8.84 | 8.34 | 8.76 | 343674.0 |
| 2003-11-25 | ACTT-DELISTED | Stock | 1.25 | 1.25 | 1.13 | 1.16 | 83521.0 |
> showing 50 of 3,568 rows — these rows as CSV