PREVIEW / stock_daily / 2003-12-08
file: by_date/stock_daily/2003/2003-12-08.parquet size: 122 KB rows: 3,570 symbols: 2,221
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 |
|---|---|---|---|---|---|---|---|
| 2003-12-08 | AAPL | Stock | 0.3711 | 0.3764 | 0.3645 | 0.3759 | 148237600.0 |
| 2003-12-08 | MSFT | Stock | 26.12 | 26.34 | 25.81 | 26.24 | 90504000.0 |
| 2003-12-08 | NVDA | Stock | 0.1702 | 0.1732 | 0.1687 | 0.1715 | 340980000.0 |
| 2003-12-08 | AMZN | Stock | 2.5775 | 2.61 | 2.506 | 2.554 | 167528000.0 |
| 2003-12-08 | CL | Stock | 26.9 | 26.925 | 26.575 | 26.795 | 4638200.0 |
| 2003-12-08 | A | Stock | 19.2632 | 19.6996 | 19.1345 | 19.6423 | 2987666.0 |
| 2003-12-08 | AABA-DELISTED | Stock | 21.3899993896484 | 21.5349998474121 | 20.8050003051758 | 21.3899993896484 | 19364600.0 |
| 2003-12-08 | AAI-DELISTED | Stock | 12.19 | 12.55 | 11.99 | 12.12 | 3764100.0 |
| 2003-12-08 | AAIC-DELISTED | Stock | 435.0 | 435.6 | 426.2 | 435.0 | 590100.0 |
| 2003-12-08 | AAON | Stock | 2.3058 | 2.4428 | 2.3058 | 2.4428 | 69862.0 |
| 2003-12-08 | AAP | Stock | 26.91 | 27.0867 | 26.71 | 26.8767 | 836400.0 |
| 2003-12-08 | AAXN-DELISTED | Stock | 6.91333341598511 | 7.18666648864746 | 6.91333341598511 | 7.13333320617676 | 8397600.0 |
| 2003-12-08 | ABAX-DELISTED | Stock | 21.87 | 21.92 | 20.05 | 21.0 | 324719.0 |
| 2003-12-08 | ABB-DELISTED | Stock | 5.0 | 5.03 | 4.89 | 4.98 | 616900.0 |
| 2003-12-08 | ABC-DELISTED | Stock | 16.2 | 16.27 | 16.05 | 16.25 | 2437600.0 |
| 2003-12-08 | ABCB | Stock | 13.2522 | 13.7224 | 13.1712 | 13.7143 | 9869.0 |
| 2003-12-08 | ABCO-DELISTED | Stock | 18.445 | 18.595 | 18.255 | 18.505 | 211990.0 |
| 2003-12-08 | ABCW-DELISTED | Stock | 24.61 | 24.88 | 24.61 | 24.75 | 46970.0 |
| 2003-12-08 | ABE-DELISTED | Stock | 6.95 | 6.97 | 6.92 | 6.97 | 29900.0 |
| 2003-12-08 | ABFS-DELISTED | Stock | 31.39 | 32.08 | 31.19 | 32.08 | 160811.0 |
| 2003-12-08 | ABG | Stock | 16.5 | 16.99 | 16.5 | 16.99 | 38600.0 |
| 2003-12-08 | ABK-DELISTED | Stock | 70.53 | 71.16 | 70.25 | 70.7 | 419400.0 |
| 2003-12-08 | ABM | Stock | 15.9 | 16.09 | 15.8 | 16.02 | 67100.0 |
| 2003-12-08 | ABMD-DELISTED | Stock | 8.0 | 8.1 | 7.65 | 7.91 | 28667.0 |
| 2003-12-08 | ABP-DELISTED | Stock | 1.09 | 1.18 | 1.07 | 1.15 | 446600.0 |
| 2003-12-08 | ABT | Stock | 20.1826 | 20.3846 | 20.1018 | 20.3397 | 6412106.0 |
| 2003-12-08 | ABTL-DELISTED | Stock | 43.75 | 44.5 | 42.8 | 43.35 | 47900.0 |
| 2003-12-08 | ABV-DELISTED | Stock | 23.2 | 23.32 | 22.75 | 22.85 | 365800.0 |
| 2003-12-08 | ABVA-DELISTED | Stock | 18.35 | 18.5 | 18.35 | 18.5 | 2500.0 |
| 2003-12-08 | ABX-DELISTED | Stock | 22.56 | 22.7 | 22.13 | 22.62 | 2509100.0 |
| 2003-12-08 | ACAP-DELISTED | Stock | 17.04 | 17.5 | 17.0 | 17.45 | 53318.0 |
| 2003-12-08 | ACAS-DELISTED | Stock | 29.54 | 29.68 | 29.4 | 29.6 | 418035.0 |
| 2003-12-08 | ACAT-DELISTED | Stock | 23.24 | 24.0 | 22.98 | 23.89 | 25584.0 |
| 2003-12-08 | ACCL-DELISTED | Stock | 8.87761974334717 | 9.19622993469238 | 8.87761974334717 | 9.19622993469238 | 87800.0 |
| 2003-12-08 | ACE-DELISTED | Stock | 38.56 | 39.06 | 38.56 | 38.98 | 1136100.0 |
| 2003-12-08 | ACF-DELISTED | Stock | 13.66 | 14.0 | 13.58 | 13.93 | 1762100.0 |
| 2003-12-08 | ACG-DELISTED | Stock | 8.34 | 8.36 | 8.31 | 8.32 | 457900.0 |
| 2003-12-08 | ACGL | Stock | 4.2689 | 4.3589 | 4.2656 | 4.34 | 2439000.0 |
| 2003-12-08 | ACGN-DELISTED | Stock | 1462.0 | 1643.3288 | 1416.6712 | 1416.6712 | 124900.0 |
| 2003-12-08 | ACH | Stock | 14.56 | 14.7 | 14.42 | 14.6667 | 221550.0 |
| 2003-12-08 | ACH-DELISTED | Stock | 15.75 | 16.138 | 15.708 | 15.948 | 1315586.0 |
| 2003-12-08 | ACLS | Stock | 40.6 | 41.28 | 38.84 | 39.8 | 367350.0 |
| 2003-12-08 | ACO-DELISTED | Stock | 15.5 | 16.0 | 15.5 | 15.97 | 397500.0 |
| 2003-12-08 | ACPW-DELISTED | Stock | 16.1 | 16.45 | 15.5 | 15.5 | 30674.0 |
| 2003-12-08 | ACS-DELISTED | Stock | 50.6 | 50.75 | 50.36 | 50.65 | 967700.0 |
| 2003-12-08 | ACTA-DELISTED | Stock | 6.6 | 7.0 | 6.4 | 6.6 | 868000.0 |
| 2003-12-08 | ACTG | Stock | 6.3 | 6.45 | 5.68 | 5.7 | 119400.0 |
| 2003-12-08 | ACTI-DELISTED | Stock | 7.96 | 8.0 | 7.85 | 7.97 | 101735.0 |
| 2003-12-08 | ACTT-DELISTED | Stock | 1.32 | 1.32 | 1.21 | 1.23 | 123761.0 |
| 2003-12-08 | ACTU-DELISTED | Stock | 3.1 | 3.1 | 3.0 | 3.03 | 161004.0 |
> showing 50 of 3,570 rows — these rows as CSV