PREVIEW / stock_daily / 2004-11-16

all stock daily files

  file:    by_date/stock_daily/2004/2004-11-16.parquet
  size:    131 KB
  rows:    3,907
  symbols: 2,446

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
2004-11-16	AAPL	Stock	0.985	0.9857	0.9729	0.9811	295103200.0
2004-11-16	MSFT	Stock	27.33	27.34	27.05	27.12	64522600.0
2004-11-16	NVDA	Stock	0.1536	0.1552	0.1497	0.1526	472728000.0
2004-11-16	AMZN	Stock	2.025	2.033	1.9875	2.0035	128026000.0
2004-11-16	CL	Stock	23.95	24.195	23.85	24.07	4716800.0
2004-11-16	A	Stock	16.1731	16.4735	16.1373	16.4163	4765502.0
2004-11-16	AABA-DELISTED	Stock	37.2900009155273	37.4099998474121	36.560001373291	36.7400016784668	15160100.0
2004-11-16	AACC-DELISTED	Stock	18.44	18.7	18.31	18.31	12894.0
2004-11-16	AAI-DELISTED	Stock	12.8	12.9	12.7	12.77	983000.0
2004-11-16	AAIC-DELISTED	Stock	356.8	357.0	352.0	353.0	959300.0
2004-11-16	AAME	Stock	3.06	3.06	3.05	3.06	1800.0
2004-11-16	AAON	Stock	2.0912	2.1663	2.0912	2.1399	130612.0
2004-11-16	AAP	Stock	28.0667	28.1	27.78	28.0333	940500.0
2004-11-16	AAV-DELISTED	Stock	17.61	17.75	17.51	17.61	29600.0
2004-11-16	AAXN-DELISTED	Stock	29.9699993133545	30.4349994659424	29.2849998474121	29.8299999237061	17100000.0
2004-11-16	ABAX-DELISTED	Stock	12.87	12.87	12.46	12.7	102007.0
2004-11-16	ABB-DELISTED	Stock	5.99	6.01	5.93	6.0	326300.0
2004-11-16	ABC-DELISTED	Stock	14.76	14.775	14.58	14.59	3781600.0
2004-11-16	ABCB	Stock	17.1509	17.7345	17.1509	17.2887	5182.0
2004-11-16	ABCO-DELISTED	Stock	17.445	17.66	17.125	17.165	437418.0
2004-11-16	ABCW-DELISTED	Stock	28.7	29.14	28.38	28.95	94000.0
2004-11-16	ABE-DELISTED	Stock	9.06	9.09	8.9	9.04	19300.0
2004-11-16	ABFS-DELISTED	Stock	40.71	40.96	40.18	40.2	132086.0
2004-11-16	ABG	Stock	14.0	14.0	13.06	13.47	45000.0
2004-11-16	ABK-DELISTED	Stock	80.41	80.78	79.79	79.79	369600.0
2004-11-16	ABM	Stock	21.7	21.97	21.59	21.65	79800.0
2004-11-16	ABMD-DELISTED	Stock	15.5	15.85	15.45	15.77	84289.0
2004-11-16	ABP-DELISTED	Stock	2.68	2.68	2.57	2.59	90800.0
2004-11-16	ABR	Stock	21.74	21.96	21.57	21.85	103500.0
2004-11-16	ABT	Stock	21.3463	21.4567	21.1832	21.2024	6089621.0
2004-11-16	ABTL-DELISTED	Stock	32.0	34.15	31.5	32.65	280300.0
2004-11-16	ABV-DELISTED	Stock	24.25	24.4	24.2	24.38	183300.0
2004-11-16	ABVA-DELISTED	Stock	14.7	14.7	14.7	14.7	1000.0
2004-11-16	ABVT-DELISTED	Stock	26.23	30.0	26.23	29.5	8600.0
2004-11-16	ABX-DELISTED	Stock	23.15	23.39	23.12	23.35	2031800.0
2004-11-16	ACAD	Stock	7.03	7.33	7.03	7.2	2500.0
2004-11-16	ACAP-DELISTED	Stock	33.84	33.84	33.34	33.53	43734.0
2004-11-16	ACAS-DELISTED	Stock	31.44	31.5	31.19	31.28	623516.0
2004-11-16	ACAT-DELISTED	Stock	25.92	26.14	25.58	25.58	35223.0
2004-11-16	ACC-DELISTED	Stock	19.3	19.9	19.3	19.84	88100.0
2004-11-16	ACCL-DELISTED	Stock	6.75	6.75	6.44	6.46	78622.0
2004-11-16	ACE-DELISTED	Stock	38.76	38.96	38.5	38.71	1749168.0
2004-11-16	ACF-DELISTED	Stock	21.05	21.05	20.63	20.81	1185800.0
2004-11-16	ACFC-DELISTED	Stock	66.89	67.55	66.89	67.55	1773.0
2004-11-16	ACG-DELISTED	Stock	8.14	8.16	8.13	8.14	383000.0
2004-11-16	ACGL	Stock	4.2411	4.2644	4.2256	4.2356	913500.0
2004-11-16	ACGN-DELISTED	Stock	521.3288	532.6712	498.6712	521.3288	153900.0
2004-11-16	ACH	Stock	18.5267	18.6667	18.36	18.4267	160200.0
2004-11-16	ACH-DELISTED	Stock	15.501	15.591	15.375	15.448	427198.0
2004-11-16	ACLS	Stock	28.24	28.64	27.68	27.84	199075.0

> showing 50 of 3,907 rows — these rows as CSV

> unlock the full archive -- $79 one-time