PREVIEW / stock_daily / 2003-12-02
file: by_date/stock_daily/2003/2003-12-02.parquet size: 123 KB rows: 3,583 symbols: 2,233
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 |
|---|---|---|---|---|---|---|---|
| 2003-12-02 | AAPL | Stock | 0.3857 | 0.3911 | 0.3823 | 0.3846 | 205296000.0 |
| 2003-12-02 | MSFT | Stock | 25.95 | 26.09 | 25.61 | 25.66 | 85121700.0 |
| 2003-12-02 | NVDA | Stock | 0.1783 | 0.1823 | 0.1776 | 0.1787 | 574740000.0 |
| 2003-12-02 | AMZN | Stock | 2.725 | 2.7375 | 2.6925 | 2.6965 | 124758000.0 |
| 2003-12-02 | CL | Stock | 26.435 | 26.595 | 26.385 | 26.52 | 3596000.0 |
| 2003-12-02 | A | Stock | 20.2289 | 20.3076 | 19.8283 | 19.8856 | 3279708.0 |
| 2003-12-02 | AABA-DELISTED | Stock | 21.9300003051758 | 22.0900001525879 | 21.7350006103516 | 21.7549991607666 | 17536400.0 |
| 2003-12-02 | AAI-DELISTED | Stock | 14.89 | 15.0 | 14.4 | 14.41 | 2211700.0 |
| 2003-12-02 | AAIC-DELISTED | Stock | 422.4 | 428.0 | 421.0 | 427.0 | 1089100.0 |
| 2003-12-02 | AAME | Stock | 2.6 | 2.6 | 2.57 | 2.59 | 8300.0 |
| 2003-12-02 | AAON | Stock | 2.5021 | 2.535 | 2.4863 | 2.4863 | 61509.0 |
| 2003-12-02 | AAP | Stock | 27.4333 | 27.6633 | 27.2533 | 27.5967 | 906900.0 |
| 2003-12-02 | AAXN-DELISTED | Stock | 6.82916688919067 | 6.99166679382324 | 6.70166683197021 | 6.80833339691162 | 8084400.0 |
| 2003-12-02 | ABAX-DELISTED | Stock | 20.81 | 21.9 | 20.58 | 21.09 | 518941.0 |
| 2003-12-02 | ABB-DELISTED | Stock | 6.04 | 6.12 | 6.02 | 6.05 | 336800.0 |
| 2003-12-02 | ABC-DELISTED | Stock | 16.24 | 16.6 | 16.1 | 16.48 | 4202800.0 |
| 2003-12-02 | ABCB | Stock | 13.8115 | 13.8196 | 13.4225 | 13.6413 | 7404.0 |
| 2003-12-02 | ABCO-DELISTED | Stock | 18.4 | 18.615 | 18.175 | 18.6 | 270938.0 |
| 2003-12-02 | ABCW-DELISTED | Stock | 25.03 | 25.35 | 24.93 | 24.93 | 40860.0 |
| 2003-12-02 | ABE-DELISTED | Stock | 7.05 | 7.05 | 6.96 | 7.01 | 9500.0 |
| 2003-12-02 | ABFS-DELISTED | Stock | 31.9 | 32.03 | 31.29 | 31.3 | 295634.0 |
| 2003-12-02 | ABG | Stock | 17.08 | 17.14 | 16.78 | 17.05 | 100400.0 |
| 2003-12-02 | ABK-DELISTED | Stock | 69.7 | 69.82 | 68.98 | 69.26 | 473500.0 |
| 2003-12-02 | ABM | Stock | 16.1 | 16.4 | 16.1 | 16.21 | 103600.0 |
| 2003-12-02 | ABMD-DELISTED | Stock | 8.56 | 8.78 | 7.93 | 8.35 | 74746.0 |
| 2003-12-02 | ABP-DELISTED | Stock | 0.96 | 1.0 | 0.95 | 0.98 | 47700.0 |
| 2003-12-02 | ABT | Stock | 20.214 | 20.3173 | 20.0479 | 20.3173 | 9048991.0 |
| 2003-12-02 | ABTL-DELISTED | Stock | 46.0 | 47.5 | 45.8 | 46.2 | 56500.0 |
| 2003-12-02 | ABV-DELISTED | Stock | 23.52 | 23.75 | 23.45 | 23.55 | 261100.0 |
| 2003-12-02 | ABVA-DELISTED | Stock | 17.92 | 17.92 | 17.92 | 17.92 | 100.0 |
| 2003-12-02 | ABX-DELISTED | Stock | 22.3 | 22.55 | 22.24 | 22.42 | 4620900.0 |
| 2003-12-02 | ACAP-DELISTED | Stock | 16.75 | 16.8 | 16.5 | 16.71 | 52287.0 |
| 2003-12-02 | ACAS-DELISTED | Stock | 29.01 | 29.21 | 28.69 | 29.12 | 1140290.0 |
| 2003-12-02 | ACAT-DELISTED | Stock | 24.0 | 24.0 | 23.02 | 23.1 | 16000.0 |
| 2003-12-02 | ACCL-DELISTED | Stock | 9.42070960998535 | 9.92035007476807 | 9.42070960998535 | 9.92035007476807 | 227200.0 |
| 2003-12-02 | ACE-DELISTED | Stock | 37.74 | 39.23 | 37.6 | 38.39 | 2763100.0 |
| 2003-12-02 | ACF-DELISTED | Stock | 13.83 | 14.11 | 13.81 | 14.01 | 2064900.0 |
| 2003-12-02 | ACG-DELISTED | Stock | 8.36 | 8.41 | 8.36 | 8.4 | 592000.0 |
| 2003-12-02 | ACGL | Stock | 4.2056 | 4.3156 | 4.2033 | 4.2644 | 949500.0 |
| 2003-12-02 | ACGN-DELISTED | Stock | 1586.6712 | 1824.6712 | 1575.3288 | 1756.6712 | 790038.0 |
| 2003-12-02 | ACH | Stock | 14.3333 | 14.6333 | 14.1733 | 14.5067 | 410250.0 |
| 2003-12-02 | ACH-DELISTED | Stock | 14.919 | 15.406 | 14.644 | 15.106 | 1565021.0 |
| 2003-12-02 | ACLS | Stock | 45.8 | 46.84 | 44.44 | 44.6 | 409725.0 |
| 2003-12-02 | ACO-DELISTED | Stock | 13.81 | 14.62 | 13.81 | 14.49 | 351600.0 |
| 2003-12-02 | ACPW-DELISTED | Stock | 18.1 | 18.45 | 16.6 | 17.7 | 17581.0 |
| 2003-12-02 | ACS-DELISTED | Stock | 49.87 | 49.88 | 49.33 | 49.46 | 1168200.0 |
| 2003-12-02 | ACTA-DELISTED | Stock | 7.2 | 7.4 | 7.0 | 7.2 | 681300.0 |
| 2003-12-02 | ACTG | Stock | 5.4 | 5.59 | 5.4 | 5.5 | 70300.0 |
| 2003-12-02 | ACTI-DELISTED | Stock | 8.9 | 8.9 | 8.51 | 8.51 | 145856.0 |
| 2003-12-02 | ACTT-DELISTED | Stock | 1.51 | 1.52 | 1.36 | 1.439 | 93818.0 |
> showing 50 of 3,583 rows — these rows as CSV