PREVIEW / stock_daily / 2003-12-15
file: by_date/stock_daily/2003/2003-12-15.parquet size: 123 KB rows: 3,597 symbols: 2,241
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 |
|---|---|---|---|---|---|---|---|
| 2003-12-15 | AAPL | Stock | 0.3838 | 0.3838 | 0.3584 | 0.3602 | 388908800.0 |
| 2003-12-15 | MSFT | Stock | 27.05 | 27.1 | 26.68 | 26.74 | 88860600.0 |
| 2003-12-15 | NVDA | Stock | 0.1787 | 0.179 | 0.1697 | 0.1702 | 622752000.0 |
| 2003-12-15 | AMZN | Stock | 2.6025 | 2.6125 | 2.5025 | 2.5205 | 193536000.0 |
| 2003-12-15 | CL | Stock | 26.875 | 26.965 | 26.665 | 26.78 | 3683600.0 |
| 2003-12-15 | A | Stock | 19.628 | 19.8426 | 19.3133 | 19.392 | 3442575.0 |
| 2003-12-15 | AABA-DELISTED | Stock | 21.9200000762939 | 22.0 | 21.0499992370605 | 21.125 | 19726000.0 |
| 2003-12-15 | AAI-DELISTED | Stock | 12.81 | 12.89 | 11.45 | 11.51 | 3413800.0 |
| 2003-12-15 | AAIC-DELISTED | Stock | 419.0 | 422.0 | 410.8 | 418.4 | 1139300.0 |
| 2003-12-15 | AAME | Stock | 2.96 | 3.29 | 2.7 | 3.2 | 139500.0 |
| 2003-12-15 | AAON | Stock | 2.3638 | 2.535 | 2.3638 | 2.4626 | 137447.0 |
| 2003-12-15 | AAP | Stock | 26.5333 | 26.5333 | 26.0167 | 26.07 | 1320000.0 |
| 2003-12-15 | AAXN-DELISTED | Stock | 7.7408332824707 | 7.75 | 7.05249977111816 | 7.16666650772095 | 12321600.0 |
| 2003-12-15 | ABAX-DELISTED | Stock | 20.81 | 21.0 | 18.86 | 18.88 | 406541.0 |
| 2003-12-15 | ABB-DELISTED | Stock | 5.05 | 5.05 | 4.9 | 4.91 | 112300.0 |
| 2003-12-15 | ABC-DELISTED | Stock | 15.84 | 16.04 | 15.73 | 15.82 | 5214400.0 |
| 2003-12-15 | ABCB | Stock | 13.7953 | 13.9007 | 13.0334 | 13.1793 | 15052.0 |
| 2003-12-15 | ABCO-DELISTED | Stock | 17.669 | 17.669 | 15.905 | 16.236 | 628458.0 |
| 2003-12-15 | ABCW-DELISTED | Stock | 24.91 | 25.12 | 24.42 | 24.42 | 47970.0 |
| 2003-12-15 | ABE-DELISTED | Stock | 7.0 | 7.03 | 6.93 | 6.93 | 24800.0 |
| 2003-12-15 | ABFS-DELISTED | Stock | 31.22 | 31.82 | 31.19 | 31.19 | 69059.0 |
| 2003-12-15 | ABG | Stock | 17.19 | 17.34 | 16.75 | 16.77 | 34000.0 |
| 2003-12-15 | ABK-DELISTED | Stock | 71.0 | 71.0 | 69.65 | 69.7 | 397800.0 |
| 2003-12-15 | ABM | Stock | 16.45 | 16.7 | 15.9 | 15.9 | 92800.0 |
| 2003-12-15 | ABMD-DELISTED | Stock | 7.65 | 7.7 | 7.32 | 7.45 | 36870.0 |
| 2003-12-15 | ABP-DELISTED | Stock | 1.17 | 1.17 | 1.13 | 1.14 | 113000.0 |
| 2003-12-15 | ABT | Stock | 20.5776 | 20.6719 | 20.4699 | 20.4923 | 5940064.0 |
| 2003-12-15 | ABTL-DELISTED | Stock | 45.3 | 46.55 | 44.05 | 44.45 | 184200.0 |
| 2003-12-15 | ABV-DELISTED | Stock | 23.0 | 23.07 | 22.91 | 23.0 | 646200.0 |
| 2003-12-15 | ABVA-DELISTED | Stock | 18.11 | 18.11 | 18.0 | 18.0 | 1600.0 |
| 2003-12-15 | ABX-DELISTED | Stock | 21.35 | 22.24 | 21.35 | 22.12 | 1789928.0 |
| 2003-12-15 | ACAP-DELISTED | Stock | 17.37 | 17.37 | 16.54 | 17.05 | 49514.0 |
| 2003-12-15 | ACAS-DELISTED | Stock | 29.0 | 29.15 | 28.82 | 28.86 | 634452.0 |
| 2003-12-15 | ACAT-DELISTED | Stock | 24.79 | 25.0 | 22.87 | 22.98 | 42270.0 |
| 2003-12-15 | ACCL-DELISTED | Stock | 9.16003036499023 | 9.41347026824951 | 8.92107009887695 | 9.41347026824951 | 138700.0 |
| 2003-12-15 | ACE-DELISTED | Stock | 39.02 | 39.24 | 38.0 | 38.16 | 849200.0 |
| 2003-12-15 | ACF-DELISTED | Stock | 13.95 | 13.98 | 13.35 | 13.41 | 1024200.0 |
| 2003-12-15 | ACG-DELISTED | Stock | 8.5 | 8.5 | 8.4 | 8.45 | 456300.0 |
| 2003-12-15 | ACGL | Stock | 4.3644 | 4.3722 | 4.3011 | 4.3211 | 562500.0 |
| 2003-12-15 | ACGN-DELISTED | Stock | 1337.3288 | 1382.6712 | 1144.6712 | 1246.6712 | 95800.0 |
| 2003-12-15 | ACH | Stock | 15.1733 | 15.1733 | 14.4267 | 14.4267 | 159000.0 |
| 2003-12-15 | ACH-DELISTED | Stock | 18.379 | 18.379 | 16.829 | 17.121 | 3870387.0 |
| 2003-12-15 | ACLS | Stock | 41.64 | 41.68 | 37.44 | 37.68 | 274150.0 |
| 2003-12-15 | ACO-DELISTED | Stock | 18.0 | 18.0 | 16.0 | 16.15 | 601900.0 |
| 2003-12-15 | ACPW-DELISTED | Stock | 15.85 | 15.85 | 14.5 | 15.0 | 21542.0 |
| 2003-12-15 | ACS-DELISTED | Stock | 53.75 | 53.75 | 51.73 | 51.9 | 2091300.0 |
| 2003-12-15 | ACTA-DELISTED | Stock | 7.2 | 7.4 | 6.6 | 6.8 | 876300.0 |
| 2003-12-15 | ACTG | Stock | 5.57 | 5.66 | 4.9 | 5.0 | 99800.0 |
| 2003-12-15 | ACTI-DELISTED | Stock | 8.2 | 8.25 | 7.95 | 7.96 | 134596.0 |
| 2003-12-15 | ACTT-DELISTED | Stock | 1.27 | 1.3 | 1.17 | 1.17 | 88076.0 |
> showing 50 of 3,597 rows — these rows as CSV