PREVIEW / stock_daily / 2003-12-03
file: by_date/stock_daily/2003/2003-12-03.parquet size: 122 KB rows: 3,589 symbols: 2,239
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 |
|---|---|---|---|---|---|---|---|
| 2003-12-03 | AAPL | Stock | 0.3846 | 0.39 | 0.3743 | 0.3755 | 191296000.0 |
| 2003-12-03 | MSFT | Stock | 25.82 | 26.07 | 25.62 | 25.67 | 93121600.0 |
| 2003-12-03 | NVDA | Stock | 0.1792 | 0.185 | 0.1764 | 0.1768 | 710028000.0 |
| 2003-12-03 | AMZN | Stock | 2.705 | 2.7125 | 2.568 | 2.5755 | 231416000.0 |
| 2003-12-03 | CL | Stock | 26.515 | 26.695 | 26.335 | 26.5 | 6735400.0 |
| 2003-12-03 | A | Stock | 19.8856 | 20.2861 | 19.8856 | 20.2432 | 5003023.0 |
| 2003-12-03 | AABA-DELISTED | Stock | 21.8349990844727 | 21.9899997711182 | 21.1749992370605 | 21.25 | 18848400.0 |
| 2003-12-03 | AAI-DELISTED | Stock | 14.44 | 14.69 | 14.0 | 14.01 | 1240200.0 |
| 2003-12-03 | AAIC-DELISTED | Stock | 429.0 | 429.6 | 420.0 | 429.0 | 820900.0 |
| 2003-12-03 | AAON | Stock | 2.4757 | 2.5165 | 2.398 | 2.398 | 75178.0 |
| 2003-12-03 | AAP | Stock | 27.7 | 27.8833 | 27.6733 | 27.6767 | 845400.0 |
| 2003-12-03 | AAXN-DELISTED | Stock | 6.79166650772095 | 7.06333351135254 | 6.27166652679443 | 6.35833311080933 | 8565600.0 |
| 2003-12-03 | ABAX-DELISTED | Stock | 21.45 | 21.819 | 21.28 | 21.37 | 343279.0 |
| 2003-12-03 | ABB-DELISTED | Stock | 6.0 | 6.18 | 5.99 | 6.12 | 153500.0 |
| 2003-12-03 | ABC-DELISTED | Stock | 16.5 | 16.6 | 16.24 | 16.25 | 3606400.0 |
| 2003-12-03 | ABCB | Stock | 13.5764 | 13.8115 | 13.463 | 13.4792 | 8390.0 |
| 2003-12-03 | ABCO-DELISTED | Stock | 18.625 | 19.0 | 18.35 | 18.35 | 155830.0 |
| 2003-12-03 | ABCW-DELISTED | Stock | 25.02 | 25.19 | 24.35 | 24.45 | 58980.0 |
| 2003-12-03 | ABE-DELISTED | Stock | 7.0 | 7.02 | 6.97 | 6.99 | 9700.0 |
| 2003-12-03 | ABFS-DELISTED | Stock | 31.4 | 32.26 | 31.4 | 32.24 | 335459.0 |
| 2003-12-03 | ABG | Stock | 17.05 | 17.09 | 16.91 | 16.93 | 165100.0 |
| 2003-12-03 | ABK-DELISTED | Stock | 69.4 | 69.93 | 68.95 | 69.24 | 595700.0 |
| 2003-12-03 | ABM | Stock | 16.1 | 16.4 | 16.1 | 16.15 | 100200.0 |
| 2003-12-03 | ABMD-DELISTED | Stock | 8.39 | 8.39 | 8.01 | 8.19 | 32130.0 |
| 2003-12-03 | ABP-DELISTED | Stock | 0.97 | 0.98 | 0.94 | 0.94 | 47900.0 |
| 2003-12-03 | ABT | Stock | 20.425 | 20.6494 | 20.2858 | 20.3262 | 7994415.0 |
| 2003-12-03 | ABTL-DELISTED | Stock | 45.55 | 46.4 | 43.45 | 43.5 | 90200.0 |
| 2003-12-03 | ABV-DELISTED | Stock | 23.45 | 23.51 | 23.2 | 23.4 | 321800.0 |
| 2003-12-03 | ABVA-DELISTED | Stock | 18.0 | 18.81 | 18.0 | 18.81 | 3900.0 |
| 2003-12-03 | ABX-DELISTED | Stock | 22.41 | 22.8 | 22.4 | 22.69 | 4136800.0 |
| 2003-12-03 | ACAP-DELISTED | Stock | 16.85 | 17.32 | 16.8 | 17.04 | 104206.0 |
| 2003-12-03 | ACAS-DELISTED | Stock | 29.03 | 29.29 | 28.97 | 29.23 | 703622.0 |
| 2003-12-03 | ACAT-DELISTED | Stock | 23.29 | 23.8 | 21.83 | 21.91 | 31487.0 |
| 2003-12-03 | ACCL-DELISTED | Stock | 9.63070011138916 | 10.0434999465942 | 9.13831043243408 | 10.0434999465942 | 156400.0 |
| 2003-12-03 | ACE-DELISTED | Stock | 38.32 | 38.68 | 37.86 | 37.98 | 1310800.0 |
| 2003-12-03 | ACF-DELISTED | Stock | 14.07 | 14.08 | 13.88 | 13.89 | 1299600.0 |
| 2003-12-03 | ACG-DELISTED | Stock | 8.36 | 8.36 | 8.27 | 8.28 | 549400.0 |
| 2003-12-03 | ACGL | Stock | 4.2967 | 4.3333 | 4.2489 | 4.2589 | 796500.0 |
| 2003-12-03 | ACGN-DELISTED | Stock | 1836.0 | 1870.0 | 1598.0 | 1598.0 | 475559.0 |
| 2003-12-03 | ACH | Stock | 14.9667 | 14.9667 | 14.4667 | 14.4667 | 756450.0 |
| 2003-12-03 | ACH-DELISTED | Stock | 15.092 | 15.32 | 14.498 | 14.51 | 1034734.0 |
| 2003-12-03 | ACLS | Stock | 45.32 | 46.04 | 43.6 | 43.64 | 412475.0 |
| 2003-12-03 | ACO-DELISTED | Stock | 14.4 | 14.75 | 14.07 | 14.41 | 447800.0 |
| 2003-12-03 | ACPW-DELISTED | Stock | 17.55 | 18.2 | 17.45 | 17.5 | 50264.0 |
| 2003-12-03 | ACS-DELISTED | Stock | 49.56 | 49.95 | 48.85 | 48.85 | 1128800.0 |
| 2003-12-03 | ACTA-DELISTED | Stock | 7.2 | 7.4 | 7.0 | 7.0 | 824900.0 |
| 2003-12-03 | ACTG | Stock | 5.55 | 5.7 | 5.44 | 5.67 | 84000.0 |
| 2003-12-03 | ACTI-DELISTED | Stock | 8.51 | 8.69 | 8.23 | 8.31 | 1195088.0 |
| 2003-12-03 | ACTT-DELISTED | Stock | 1.45 | 1.48 | 1.31 | 1.34 | 88447.0 |
| 2003-12-03 | ACTU-DELISTED | Stock | 3.09 | 3.1 | 3.01 | 3.01 | 267614.0 |
> showing 50 of 3,589 rows — these rows as CSV