PREVIEW / stock_daily / 2003-12-24
file: by_date/stock_daily/2003/2003-12-24.parquet size: 119 KB rows: 3,521 symbols: 2,178
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 |
|---|---|---|---|---|---|---|---|
| 2003-12-24 | AAPL | Stock | 0.3521 | 0.3677 | 0.3509 | 0.3645 | 177475200.0 |
| 2003-12-24 | MSFT | Stock | 27.14 | 27.16 | 27.0 | 27.04 | 19924200.0 |
| 2003-12-24 | NVDA | Stock | 0.1829 | 0.1835 | 0.1812 | 0.1817 | 210852000.0 |
| 2003-12-24 | AMZN | Stock | 2.615 | 2.694 | 2.6075 | 2.666 | 113196000.0 |
| 2003-12-24 | CL | Stock | 24.625 | 24.68 | 24.5 | 24.585 | 2964800.0 |
| 2003-12-24 | A | Stock | 20.1288 | 20.2074 | 20.0 | 20.0787 | 742058.0 |
| 2003-12-24 | AABA-DELISTED | Stock | 21.7299995422363 | 22.6700000762939 | 21.7199993133545 | 22.3850002288818 | 18166400.0 |
| 2003-12-24 | AAI-DELISTED | Stock | 11.85 | 12.06 | 11.6 | 11.89 | 499500.0 |
| 2003-12-24 | AAIC-DELISTED | Stock | 458.2 | 463.0 | 458.0 | 462.8 | 412300.0 |
| 2003-12-24 | AAME | Stock | 3.06 | 3.06 | 3.01 | 3.01 | 300.0 |
| 2003-12-24 | AAON | Stock | 2.452 | 2.4836 | 2.4178 | 2.4586 | 39487.0 |
| 2003-12-24 | AAP | Stock | 26.4 | 26.4 | 26.2767 | 26.3 | 218100.0 |
| 2003-12-24 | AAXN-DELISTED | Stock | 7.0 | 7.02916669845581 | 6.78333330154419 | 7.02083349227905 | 1513200.0 |
| 2003-12-24 | ABAX-DELISTED | Stock | 18.1 | 18.25 | 17.94 | 17.959 | 150758.0 |
| 2003-12-24 | ABB-DELISTED | Stock | 5.05 | 5.13 | 5.01 | 5.06 | 35000.0 |
| 2003-12-24 | ABC-DELISTED | Stock | 15.94 | 16.0 | 15.88 | 15.96 | 566800.0 |
| 2003-12-24 | ABCB | Stock | 13.2441 | 13.3333 | 13.2441 | 13.3333 | 1109.0 |
| 2003-12-24 | ABCO-DELISTED | Stock | 16.795 | 16.88 | 16.295 | 16.88 | 228295.0 |
| 2003-12-24 | ABCW-DELISTED | Stock | 25.01 | 25.12 | 24.9 | 24.96 | 15190.0 |
| 2003-12-24 | ABE-DELISTED | Stock | 7.1 | 7.15 | 7.09 | 7.15 | 17000.0 |
| 2003-12-24 | ABFS-DELISTED | Stock | 31.5 | 31.6 | 31.4 | 31.55 | 28761.0 |
| 2003-12-24 | ABG | Stock | 17.95 | 18.02 | 17.88 | 18.0 | 12400.0 |
| 2003-12-24 | ABK-DELISTED | Stock | 68.62 | 68.71 | 68.28 | 68.34 | 290700.0 |
| 2003-12-24 | ABM | Stock | 17.81 | 17.88 | 17.66 | 17.67 | 85800.0 |
| 2003-12-24 | ABMD-DELISTED | Stock | 6.9 | 7.04 | 6.9 | 6.98 | 30900.0 |
| 2003-12-24 | ABP-DELISTED | Stock | 1.24 | 1.24 | 1.17 | 1.2 | 67800.0 |
| 2003-12-24 | ABT | Stock | 20.8739 | 21.0714 | 20.7347 | 21.0355 | 4431713.0 |
| 2003-12-24 | ABTL-DELISTED | Stock | 46.25 | 46.8 | 45.5 | 46.05 | 13000.0 |
| 2003-12-24 | ABV-DELISTED | Stock | 25.05 | 25.17 | 24.96 | 24.99 | 82500.0 |
| 2003-12-24 | ABX-DELISTED | Stock | 22.03 | 22.24 | 21.9 | 21.99 | 850800.0 |
| 2003-12-24 | ACAP-DELISTED | Stock | 17.0 | 17.17 | 17.0 | 17.1 | 33840.0 |
| 2003-12-24 | ACAS-DELISTED | Stock | 29.5 | 29.7 | 29.31 | 29.32 | 307985.0 |
| 2003-12-24 | ACAT-DELISTED | Stock | 25.15 | 25.35 | 24.9 | 24.95 | 21612.0 |
| 2003-12-24 | ACCL-DELISTED | Stock | 10.2399997711182 | 10.53600025177 | 10.173999786377 | 10.4709997177124 | 56000.0 |
| 2003-12-24 | ACE-DELISTED | Stock | 40.9 | 41.22 | 40.65 | 41.08 | 697600.0 |
| 2003-12-24 | ACF-DELISTED | Stock | 15.67 | 15.67 | 15.39 | 15.58 | 923200.0 |
| 2003-12-24 | ACG-DELISTED | Stock | 8.41 | 8.48 | 8.41 | 8.46 | 193700.0 |
| 2003-12-24 | ACGL | Stock | 4.3522 | 4.3867 | 4.3422 | 4.3689 | 244800.0 |
| 2003-12-24 | ACGN-DELISTED | Stock | 1303.3288 | 1348.6712 | 1246.6712 | 1269.3288 | 87500.0 |
| 2003-12-24 | ACH | Stock | 14.7 | 14.7 | 14.3733 | 14.3733 | 123300.0 |
| 2003-12-24 | ACH-DELISTED | Stock | 19.606 | 20.004 | 19.509 | 19.894 | 696581.0 |
| 2003-12-24 | ACLS | Stock | 40.48 | 41.0 | 40.04 | 40.12 | 92500.0 |
| 2003-12-24 | ACO-DELISTED | Stock | 17.55 | 17.59 | 17.21 | 17.38 | 53600.0 |
| 2003-12-24 | ACPW-DELISTED | Stock | 14.25 | 14.3 | 13.65 | 14.0 | 34066.0 |
| 2003-12-24 | ACS-DELISTED | Stock | 54.25 | 54.89 | 54.18 | 54.71 | 346500.0 |
| 2003-12-24 | ACTA-DELISTED | Stock | 6.6 | 6.8 | 6.2 | 6.4 | 224900.0 |
| 2003-12-24 | ACTG | Stock | 5.21 | 5.5 | 5.21 | 5.5 | 31600.0 |
| 2003-12-24 | ACTI-DELISTED | Stock | 7.95 | 8.0 | 7.94 | 7.95 | 49215.0 |
| 2003-12-24 | ACTT-DELISTED | Stock | 1.05 | 1.15 | 1.0 | 1.06 | 17300.0 |
| 2003-12-24 | ACTU-DELISTED | Stock | 2.99 | 3.0 | 2.92 | 2.96 | 45227.0 |
> showing 50 of 3,521 rows — these rows as CSV