PREVIEW / stock_daily / 2005-02-02
file: by_date/stock_daily/2005/2005-02-02.parquet size: 133 KB rows: 3,982 symbols: 2,492
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 |
|---|---|---|---|---|---|---|---|
| 2005-02-02 | AAPL | Stock | 1.392 | 1.427 | 1.3873 | 1.422 | 1020062400.0 |
| 2005-02-02 | MSFT | Stock | 26.42 | 26.5 | 26.28 | 26.46 | 79329500.0 |
| 2005-02-02 | NVDA | Stock | 0.2022 | 0.207 | 0.1965 | 0.2054 | 2035404000.0 |
| 2005-02-02 | AMZN | Stock | 2.1525 | 2.177 | 2.043 | 2.094 | 526472000.0 |
| 2005-02-02 | CL | Stock | 26.625 | 27.195 | 26.625 | 27.145 | 7078800.0 |
| 2005-02-02 | A | Stock | 16.1159 | 16.2876 | 15.9871 | 16.2375 | 2423992.0 |
| 2005-02-02 | AABA-DELISTED | Stock | 36.0200004577637 | 36.3400001525879 | 35.2900009155273 | 35.5400009155273 | 33495200.0 |
| 2005-02-02 | AACC-DELISTED | Stock | 20.66 | 20.74 | 20.5 | 20.74 | 20979.0 |
| 2005-02-02 | AAI-DELISTED | Stock | 8.5 | 8.83 | 8.4 | 8.61 | 1793500.0 |
| 2005-02-02 | AAIC-DELISTED | Stock | 404.0 | 407.0 | 397.2 | 403.8 | 1279400.0 |
| 2005-02-02 | AAON | Stock | 1.8594 | 1.9279 | 1.8594 | 1.924 | 215662.0 |
| 2005-02-02 | AAP | Stock | 28.8333 | 28.9933 | 28.78 | 28.9 | 242400.0 |
| 2005-02-02 | AAV-DELISTED | Stock | 17.6 | 17.6 | 17.6 | 17.6 | 56700.0 |
| 2005-02-02 | AAXN-DELISTED | Stock | 17.4599990844727 | 17.7199993133545 | 17.0599994659424 | 17.1499996185303 | 4292800.0 |
| 2005-02-02 | ABAX-DELISTED | Stock | 12.97 | 13.11 | 12.73 | 12.77 | 142671.0 |
| 2005-02-02 | ABB-DELISTED | Stock | 5.73 | 5.82 | 5.72 | 5.82 | 422300.0 |
| 2005-02-02 | ABBC-DELISTED | Stock | 13.1 | 13.15 | 13.0 | 13.0 | 29389.0 |
| 2005-02-02 | ABC-DELISTED | Stock | 14.79 | 14.79 | 14.6 | 14.71 | 5202000.0 |
| 2005-02-02 | ABCB | Stock | 15.8703 | 16.2026 | 15.4569 | 15.5461 | 22948.0 |
| 2005-02-02 | ABCO-DELISTED | Stock | 18.048 | 18.108 | 17.662 | 18.012 | 119371.0 |
| 2005-02-02 | ABCW-DELISTED | Stock | 27.32 | 27.32 | 27.04 | 27.09 | 67770.0 |
| 2005-02-02 | ABE-DELISTED | Stock | 9.72 | 9.91 | 9.64 | 9.91 | 159000.0 |
| 2005-02-02 | ABFS-DELISTED | Stock | 40.9 | 42.13 | 40.63 | 41.67 | 251948.0 |
| 2005-02-02 | ABG | Stock | 16.85 | 17.15 | 16.8 | 16.95 | 175200.0 |
| 2005-02-02 | ABK-DELISTED | Stock | 79.45 | 79.45 | 78.27 | 79.02 | 1216400.0 |
| 2005-02-02 | ABM | Stock | 18.07 | 18.24 | 17.99 | 18.22 | 298600.0 |
| 2005-02-02 | ABMD-DELISTED | Stock | 11.269 | 11.79 | 11.03 | 11.12 | 128895.0 |
| 2005-02-02 | ABP-DELISTED | Stock | 2.26 | 2.35 | 2.21 | 2.25 | 69700.0 |
| 2005-02-02 | ABR | Stock | 23.99 | 23.99 | 23.6 | 23.98 | 49200.0 |
| 2005-02-02 | ABT | Stock | 21.8549 | 21.9508 | 21.7733 | 21.8981 | 5276365.0 |
| 2005-02-02 | ABTL-DELISTED | Stock | 27.5 | 27.65 | 27.1 | 27.55 | 36900.0 |
| 2005-02-02 | ABV-DELISTED | Stock | 25.4 | 25.7 | 25.36 | 25.65 | 1693300.0 |
| 2005-02-02 | ABVA-DELISTED | Stock | 15.84 | 15.99 | 15.84 | 15.99 | 2700.0 |
| 2005-02-02 | ABVT-DELISTED | Stock | 32.75 | 32.75 | 32.75 | 32.75 | 55400.0 |
| 2005-02-02 | ABX-DELISTED | Stock | 21.74 | 22.12 | 21.67 | 22.07 | 1166300.0 |
| 2005-02-02 | ACAD | Stock | 7.25 | 7.39 | 7.25 | 7.35 | 9600.0 |
| 2005-02-02 | ACAP-DELISTED | Stock | 35.46 | 35.6 | 34.9 | 35.52 | 43845.0 |
| 2005-02-02 | ACAS-DELISTED | Stock | 34.06 | 34.08 | 32.86 | 33.08 | 1366984.0 |
| 2005-02-02 | ACAT-DELISTED | Stock | 26.02 | 26.53 | 25.94 | 26.53 | 45162.0 |
| 2005-02-02 | ACC-DELISTED | Stock | 21.05 | 21.55 | 21.05 | 21.3 | 69300.0 |
| 2005-02-02 | ACCL-DELISTED | Stock | 5.82 | 6.05 | 5.66 | 6.01 | 204714.0 |
| 2005-02-02 | ACE-DELISTED | Stock | 43.87 | 44.11 | 43.56 | 44.01 | 1436500.0 |
| 2005-02-02 | ACF-DELISTED | Stock | 24.96 | 25.05 | 24.68 | 24.75 | 985000.0 |
| 2005-02-02 | ACFC-DELISTED | Stock | 66.58 | 66.99 | 66.58 | 66.99 | 2806.0 |
| 2005-02-02 | ACG-DELISTED | Stock | 8.26 | 8.29 | 8.23 | 8.27 | 465600.0 |
| 2005-02-02 | ACGL | Stock | 4.1 | 4.1433 | 4.0878 | 4.1389 | 470700.0 |
| 2005-02-02 | ACGN-DELISTED | Stock | 804.6712 | 816.0 | 725.3288 | 759.3288 | 299500.0 |
| 2005-02-02 | ACH | Stock | 19.2333 | 19.4 | 18.26 | 18.3267 | 768750.0 |
| 2005-02-02 | ACH-DELISTED | Stock | 13.621 | 13.781 | 13.598 | 13.641 | 251773.0 |
| 2005-02-02 | ACLS | Stock | 30.88 | 31.0 | 30.16 | 30.68 | 197250.0 |
> showing 50 of 3,982 rows — these rows as CSV