PREVIEW / stock_daily / 2003-11-28
file: by_date/stock_daily/2003/2003-11-28.parquet size: 117 KB rows: 3,463 symbols: 2,129
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 |
|---|---|---|---|---|---|---|---|
| 2003-11-28 | AAPL | Stock | 0.3711 | 0.3763 | 0.3664 | 0.3734 | 76098400.0 |
| 2003-11-28 | MSFT | Stock | 25.5 | 25.75 | 25.4 | 25.71 | 33402600.0 |
| 2003-11-28 | NVDA | Stock | 0.1777 | 0.1782 | 0.1754 | 0.1769 | 206136000.0 |
| 2003-11-28 | AMZN | Stock | 2.642 | 2.703 | 2.6415 | 2.6985 | 79660000.0 |
| 2003-11-28 | CL | Stock | 26.175 | 26.405 | 26.15 | 26.25 | 1379600.0 |
| 2003-11-28 | A | Stock | 19.9571 | 20.2575 | 19.9571 | 20.2289 | 1332574.0 |
| 2003-11-28 | AABA-DELISTED | Stock | 21.4249992370605 | 21.625 | 21.3449993133545 | 21.4950008392334 | 6470200.0 |
| 2003-11-28 | AAI-DELISTED | Stock | 14.8 | 15.03 | 14.79 | 14.84 | 311300.0 |
| 2003-11-28 | AAIC-DELISTED | Stock | 421.2 | 429.4 | 420.0 | 427.0 | 365600.0 |
| 2003-11-28 | AAME | Stock | 2.63 | 2.65 | 2.63 | 2.65 | 300.0 |
| 2003-11-28 | AAON | Stock | 2.5455 | 2.585 | 2.4691 | 2.4691 | 19744.0 |
| 2003-11-28 | AAP | Stock | 27.2233 | 27.29 | 27.1833 | 27.2067 | 206700.0 |
| 2003-11-28 | AAXN-DELISTED | Stock | 6.375 | 6.57333326339722 | 6.23833322525024 | 6.53749990463257 | 2877600.0 |
| 2003-11-28 | ABAX-DELISTED | Stock | 19.42 | 20.3 | 19.3 | 20.24 | 119106.0 |
| 2003-11-28 | ABB-DELISTED | Stock | 6.16 | 6.25 | 6.16 | 6.24 | 12900.0 |
| 2003-11-28 | ABC-DELISTED | Stock | 15.8 | 15.86 | 15.76 | 15.82 | 1520800.0 |
| 2003-11-28 | ABCB | Stock | 13.5278 | 13.7629 | 13.5278 | 13.6332 | 740.0 |
| 2003-11-28 | ABCO-DELISTED | Stock | 18.31 | 18.36 | 18.24 | 18.36 | 18124.0 |
| 2003-11-28 | ABCW-DELISTED | Stock | 25.55 | 25.71 | 25.13 | 25.47 | 22050.0 |
| 2003-11-28 | ABE-DELISTED | Stock | 6.85 | 6.9 | 6.83 | 6.85 | 7500.0 |
| 2003-11-28 | ABFS-DELISTED | Stock | 31.01 | 31.6 | 31.01 | 31.44 | 33322.0 |
| 2003-11-28 | ABG | Stock | 16.79 | 16.92 | 16.59 | 16.7 | 8600.0 |
| 2003-11-28 | ABK-DELISTED | Stock | 69.0 | 69.14 | 68.86 | 68.91 | 118000.0 |
| 2003-11-28 | ABM | Stock | 15.95 | 16.1 | 15.85 | 15.85 | 29500.0 |
| 2003-11-28 | ABMD-DELISTED | Stock | 7.5 | 7.5 | 7.25 | 7.36 | 10935.0 |
| 2003-11-28 | ABP-DELISTED | Stock | 0.95 | 0.99 | 0.95 | 0.97 | 7500.0 |
| 2003-11-28 | ABT | Stock | 19.9536 | 19.9716 | 19.8414 | 19.8414 | 2098236.0 |
| 2003-11-28 | ABTL-DELISTED | Stock | 46.45 | 48.75 | 45.75 | 48.3 | 32500.0 |
| 2003-11-28 | ABV-DELISTED | Stock | 23.95 | 23.95 | 23.55 | 23.6 | 217900.0 |
| 2003-11-28 | ABX-DELISTED | Stock | 22.49 | 22.64 | 22.22 | 22.31 | 1537400.0 |
| 2003-11-28 | ACAP-DELISTED | Stock | 16.76 | 16.77 | 16.29 | 16.5 | 15179.0 |
| 2003-11-28 | ACAS-DELISTED | Stock | 28.73 | 29.17 | 28.62 | 29.12 | 409001.0 |
| 2003-11-28 | ACAT-DELISTED | Stock | 24.08 | 24.08 | 23.52 | 23.54 | 11444.0 |
| 2003-11-28 | ACCL-DELISTED | Stock | 8.87038040161133 | 9.13831043243408 | 8.87038040161133 | 9.13831043243408 | 36200.0 |
| 2003-11-28 | ACE-DELISTED | Stock | 36.3 | 36.48 | 36.1 | 36.4 | 346329.0 |
| 2003-11-28 | ACF-DELISTED | Stock | 13.35 | 13.57 | 13.35 | 13.53 | 357100.0 |
| 2003-11-28 | ACG-DELISTED | Stock | 8.42 | 8.46 | 8.39 | 8.46 | 233900.0 |
| 2003-11-28 | ACGL | Stock | 4.1822 | 4.2178 | 4.1056 | 4.1067 | 273600.0 |
| 2003-11-28 | ACGN-DELISTED | Stock | 1439.3288 | 1439.3288 | 1394.0 | 1428.0 | 259400.0 |
| 2003-11-28 | ACH | Stock | 14.3 | 14.4067 | 14.1067 | 14.14 | 124500.0 |
| 2003-11-28 | ACH-DELISTED | Stock | 12.766 | 13.465 | 12.766 | 13.386 | 575609.0 |
| 2003-11-28 | ACLS | Stock | 44.8 | 45.96 | 44.6 | 45.8 | 76200.0 |
| 2003-11-28 | ACO-DELISTED | Stock | 14.59 | 14.72 | 14.0 | 14.33 | 149700.0 |
| 2003-11-28 | ACPW-DELISTED | Stock | 17.0 | 17.45 | 16.75 | 17.2 | 7850.0 |
| 2003-11-28 | ACS-DELISTED | Stock | 50.0 | 50.48 | 49.95 | 50.14 | 298100.0 |
| 2003-11-28 | ACTA-DELISTED | Stock | 7.4 | 7.6 | 7.0 | 7.2 | 496600.0 |
| 2003-11-28 | ACTG | Stock | 5.55 | 5.93 | 5.5 | 5.53 | 53000.0 |
| 2003-11-28 | ACTI-DELISTED | Stock | 8.62 | 8.7 | 8.55 | 8.59 | 21651.0 |
| 2003-11-28 | ACTT-DELISTED | Stock | 1.5 | 1.69 | 1.36 | 1.65 | 923868.0 |
| 2003-11-28 | ACTU-DELISTED | Stock | 3.1 | 3.15 | 3.07 | 3.1 | 101357.0 |
> showing 50 of 3,463 rows — these rows as CSV