PREVIEW / stock_daily / 2003-12-10
file: by_date/stock_daily/2003/2003-12-10.parquet size: 123 KB rows: 3,595 symbols: 2,238
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 |
|---|---|---|---|---|---|---|---|
| 2003-12-10 | AAPL | Stock | 0.3652 | 0.368 | 0.3564 | 0.3639 | 271336800.0 |
| 2003-12-10 | MSFT | Stock | 26.45 | 26.63 | 26.38 | 26.59 | 82853700.0 |
| 2003-12-10 | NVDA | Stock | 0.1626 | 0.1671 | 0.1625 | 0.1662 | 568656000.0 |
| 2003-12-10 | AMZN | Stock | 2.4725 | 2.5085 | 2.4155 | 2.46 | 185092000.0 |
| 2003-12-10 | CL | Stock | 26.47 | 26.5 | 26.175 | 26.305 | 4934400.0 |
| 2003-12-10 | A | Stock | 19.1416 | 19.3848 | 18.8054 | 18.9771 | 4613120.0 |
| 2003-12-10 | AABA-DELISTED | Stock | 20.7800006866455 | 21.0450000762939 | 20.2649993896484 | 20.5799999237061 | 20578400.0 |
| 2003-12-10 | AAI-DELISTED | Stock | 11.93 | 12.0 | 10.86 | 11.02 | 4951300.0 |
| 2003-12-10 | AAIC-DELISTED | Stock | 413.6 | 413.6 | 384.6 | 401.0 | 3254200.0 |
| 2003-12-10 | AAME | Stock | 2.66 | 2.66 | 2.6 | 2.6 | 1200.0 |
| 2003-12-10 | AAON | Stock | 2.3533 | 2.4257 | 2.3388 | 2.4033 | 91125.0 |
| 2003-12-10 | AAP | Stock | 26.1667 | 26.4667 | 25.1133 | 25.6 | 6830700.0 |
| 2003-12-10 | AAXN-DELISTED | Stock | 7.77083349227905 | 7.79166650772095 | 6.90833330154419 | 7.09916687011719 | 16176000.0 |
| 2003-12-10 | ABAX-DELISTED | Stock | 19.7 | 20.09 | 17.45 | 18.81 | 909127.0 |
| 2003-12-10 | ABB-DELISTED | Stock | 4.83 | 4.89 | 4.65 | 4.79 | 266200.0 |
| 2003-12-10 | ABC-DELISTED | Stock | 15.98 | 16.0 | 15.64 | 15.74 | 2676800.0 |
| 2003-12-10 | ABCB | Stock | 13.3008 | 13.3008 | 13.1793 | 13.2036 | 11352.0 |
| 2003-12-10 | ABCO-DELISTED | Stock | 18.185 | 18.185 | 17.625 | 17.785 | 244972.0 |
| 2003-12-10 | ABCW-DELISTED | Stock | 24.93 | 24.93 | 24.46 | 24.7 | 96910.0 |
| 2003-12-10 | ABE-DELISTED | Stock | 6.96 | 6.96 | 6.86 | 6.86 | 233200.0 |
| 2003-12-10 | ABFS-DELISTED | Stock | 31.59 | 31.69 | 30.39 | 30.95 | 198452.0 |
| 2003-12-10 | ABG | Stock | 16.69 | 16.9 | 16.32 | 16.7 | 31600.0 |
| 2003-12-10 | ABK-DELISTED | Stock | 69.72 | 69.84 | 68.75 | 68.93 | 384700.0 |
| 2003-12-10 | ABM | Stock | 15.85 | 16.32 | 15.85 | 16.27 | 125100.0 |
| 2003-12-10 | ABMD-DELISTED | Stock | 7.57 | 7.84 | 7.25 | 7.36 | 73730.0 |
| 2003-12-10 | ABP-DELISTED | Stock | 1.15 | 1.18 | 1.01 | 1.03 | 242200.0 |
| 2003-12-10 | ABT | Stock | 20.5013 | 20.5148 | 20.3038 | 20.3621 | 6722197.0 |
| 2003-12-10 | ABTL-DELISTED | Stock | 41.3 | 41.5 | 38.7 | 39.85 | 118500.0 |
| 2003-12-10 | ABV-DELISTED | Stock | 23.07 | 23.1 | 22.56 | 22.75 | 497900.0 |
| 2003-12-10 | ABVA-DELISTED | Stock | 18.25 | 18.25 | 17.0 | 17.18 | 9745.0 |
| 2003-12-10 | ABX-DELISTED | Stock | 22.52 | 22.67 | 21.76 | 21.82 | 3785684.0 |
| 2003-12-10 | ACAP-DELISTED | Stock | 16.7 | 16.92 | 16.65 | 16.8 | 20786.0 |
| 2003-12-10 | ACAS-DELISTED | Stock | 29.54 | 29.54 | 28.9 | 29.03 | 790030.0 |
| 2003-12-10 | ACAT-DELISTED | Stock | 22.95 | 23.51 | 22.95 | 23.0 | 39625.0 |
| 2003-12-10 | ACCL-DELISTED | Stock | 8.72000026702881 | 8.79800033569336 | 8.26200008392334 | 8.27700042724609 | 128300.0 |
| 2003-12-10 | ACE-DELISTED | Stock | 38.7 | 38.7 | 38.1 | 38.2 | 1303000.0 |
| 2003-12-10 | ACF-DELISTED | Stock | 13.86 | 13.87 | 13.01 | 13.2 | 1854800.0 |
| 2003-12-10 | ACG-DELISTED | Stock | 8.35 | 8.39 | 8.33 | 8.39 | 404300.0 |
| 2003-12-10 | ACGL | Stock | 4.3311 | 4.3544 | 4.3056 | 4.3333 | 2520000.0 |
| 2003-12-10 | ACGN-DELISTED | Stock | 1394.0 | 1394.0 | 1133.3288 | 1190.0 | 227300.0 |
| 2003-12-10 | ACH | Stock | 14.5333 | 14.5333 | 14.06 | 14.2 | 206250.0 |
| 2003-12-10 | ACH-DELISTED | Stock | 17.226 | 17.813 | 15.58 | 16.288 | 3363538.0 |
| 2003-12-10 | ACLS | Stock | 38.04 | 38.4 | 37.08 | 37.6 | 451775.0 |
| 2003-12-10 | ACO-DELISTED | Stock | 16.4 | 16.49 | 15.55 | 15.68 | 258500.0 |
| 2003-12-10 | ACPW-DELISTED | Stock | 15.6 | 15.75 | 14.1 | 14.5 | 57386.0 |
| 2003-12-10 | ACS-DELISTED | Stock | 50.6 | 52.3 | 50.16 | 51.7 | 2017900.0 |
| 2003-12-10 | ACTA-DELISTED | Stock | 6.4 | 6.6 | 6.0 | 6.2 | 293400.0 |
| 2003-12-10 | ACTG | Stock | 5.42 | 5.42 | 5.08 | 5.16 | 232500.0 |
| 2003-12-10 | ACTI-DELISTED | Stock | 7.97 | 8.25 | 7.94 | 7.99 | 169464.0 |
| 2003-12-10 | ACTT-DELISTED | Stock | 1.31 | 1.31 | 1.21 | 1.21 | 94824.0 |
> showing 50 of 3,595 rows — these rows as CSV