PREVIEW / stock_daily / 2005-02-03
file: by_date/stock_daily/2005/2005-02-03.parquet size: 134 KB rows: 3,993 symbols: 2,504
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 |
|---|---|---|---|---|---|---|---|
| 2005-02-03 | AAPL | Stock | 1.4125 | 1.4184 | 1.3809 | 1.3895 | 731651200.0 |
| 2005-02-03 | MSFT | Stock | 26.37 | 26.4 | 26.1 | 26.18 | 62545400.0 |
| 2005-02-03 | NVDA | Stock | 0.2032 | 0.2047 | 0.2004 | 0.2032 | 690120000.0 |
| 2005-02-03 | AMZN | Stock | 1.745 | 1.7945 | 1.7265 | 1.7875 | 1210372000.0 |
| 2005-02-03 | CL | Stock | 27.25 | 27.715 | 27.155 | 27.39 | 11066600.0 |
| 2005-02-03 | A | Stock | 16.1087 | 16.2303 | 15.6295 | 15.8083 | 2773912.0 |
| 2005-02-03 | AABA-DELISTED | Stock | 35.2700004577637 | 35.6699981689453 | 35.0 | 35.0900001525879 | 16742400.0 |
| 2005-02-03 | AACC-DELISTED | Stock | 20.74 | 20.99 | 19.92 | 20.61 | 9760.0 |
| 2005-02-03 | AAI-DELISTED | Stock | 8.77 | 8.8 | 8.51 | 8.52 | 1186900.0 |
| 2005-02-03 | AAIC-DELISTED | Stock | 403.6 | 406.2 | 386.0 | 389.2 | 2448600.0 |
| 2005-02-03 | AAME | Stock | 3.04 | 3.04 | 3.04 | 3.04 | 1100.0 |
| 2005-02-03 | AAON | Stock | 1.9332 | 1.9463 | 1.8726 | 1.9292 | 187566.0 |
| 2005-02-03 | AAP | Stock | 28.8667 | 29.1667 | 28.8133 | 29.1667 | 864000.0 |
| 2005-02-03 | AAV-DELISTED | Stock | 17.6 | 17.6 | 17.6 | 17.6 | 56700.0 |
| 2005-02-03 | AAXN-DELISTED | Stock | 17.2000007629395 | 17.2000007629395 | 16.2999992370605 | 16.4099998474121 | 4992400.0 |
| 2005-02-03 | ABAX-DELISTED | Stock | 12.6 | 13.0 | 12.55 | 12.91 | 102028.0 |
| 2005-02-03 | ABB-DELISTED | Stock | 5.65 | 5.71 | 5.63 | 5.68 | 351400.0 |
| 2005-02-03 | ABBC-DELISTED | Stock | 13.1 | 13.13 | 13.0 | 13.12 | 9595.0 |
| 2005-02-03 | ABC-DELISTED | Stock | 14.76 | 15.0 | 14.75 | 14.98 | 4918800.0 |
| 2005-02-03 | ABCB | Stock | 15.2381 | 16.1296 | 15.2381 | 16.0567 | 17150.0 |
| 2005-02-03 | ABCO-DELISTED | Stock | 18.113 | 18.113 | 17.582 | 17.732 | 222857.0 |
| 2005-02-03 | ABCW-DELISTED | Stock | 27.02 | 27.22 | 26.93 | 27.02 | 25380.0 |
| 2005-02-03 | ABE-DELISTED | Stock | 9.94 | 9.94 | 9.8 | 9.82 | 22500.0 |
| 2005-02-03 | ABFS-DELISTED | Stock | 41.85 | 41.85 | 41.0 | 41.42 | 140189.0 |
| 2005-02-03 | ABG | Stock | 16.98 | 17.09 | 16.71 | 17.04 | 125400.0 |
| 2005-02-03 | ABK-DELISTED | Stock | 78.75 | 79.24 | 78.42 | 79.07 | 585800.0 |
| 2005-02-03 | ABM | Stock | 18.47 | 18.5 | 18.06 | 18.2 | 103500.0 |
| 2005-02-03 | ABMD-DELISTED | Stock | 11.12 | 11.44 | 10.88 | 11.13 | 89494.0 |
| 2005-02-03 | ABP-DELISTED | Stock | 2.28 | 2.3 | 2.22 | 2.25 | 49200.0 |
| 2005-02-03 | ABR | Stock | 24.01 | 24.11 | 23.9 | 24.0 | 79100.0 |
| 2005-02-03 | ABT | Stock | 21.9413 | 22.0708 | 21.7877 | 21.9077 | 5035015.0 |
| 2005-02-03 | ABTL-DELISTED | Stock | 27.0 | 27.9 | 23.5 | 25.0 | 384600.0 |
| 2005-02-03 | ABV-DELISTED | Stock | 25.63 | 25.77 | 25.48 | 25.65 | 480900.0 |
| 2005-02-03 | ABVA-DELISTED | Stock | 15.98 | 15.99 | 15.98 | 15.99 | 200.0 |
| 2005-02-03 | ABVT-DELISTED | Stock | 32.75 | 32.75 | 32.75 | 32.75 | 4000.0 |
| 2005-02-03 | ABX-DELISTED | Stock | 21.6 | 21.93 | 21.51 | 21.89 | 1279225.0 |
| 2005-02-03 | ACAD | Stock | 7.4 | 7.5 | 7.4 | 7.45 | 4400.0 |
| 2005-02-03 | ACAP-DELISTED | Stock | 35.57 | 35.85 | 35.09 | 35.8 | 25855.0 |
| 2005-02-03 | ACAS-DELISTED | Stock | 33.16 | 33.64 | 33.16 | 33.62 | 677025.0 |
| 2005-02-03 | ACAT-DELISTED | Stock | 26.15 | 26.58 | 25.83 | 26.07 | 158096.0 |
| 2005-02-03 | ACC-DELISTED | Stock | 21.3 | 21.36 | 21.09 | 21.27 | 44431.0 |
| 2005-02-03 | ACCL-DELISTED | Stock | 6.1 | 6.1 | 5.42 | 5.58 | 232664.0 |
| 2005-02-03 | ACE-DELISTED | Stock | 44.76 | 44.97 | 44.4 | 44.54 | 1760600.0 |
| 2005-02-03 | ACF-DELISTED | Stock | 24.78 | 24.97 | 24.6 | 24.79 | 972900.0 |
| 2005-02-03 | ACFC-DELISTED | Stock | 67.3 | 67.6 | 66.84 | 67.55 | 940.0 |
| 2005-02-03 | ACG-DELISTED | Stock | 8.26 | 8.27 | 8.23 | 8.25 | 401800.0 |
| 2005-02-03 | ACGL | Stock | 4.1389 | 4.2467 | 4.1289 | 4.2367 | 1663200.0 |
| 2005-02-03 | ACGN-DELISTED | Stock | 759.3288 | 770.6712 | 738.3712 | 759.3288 | 39200.0 |
| 2005-02-03 | ACH | Stock | 18.6667 | 18.92 | 18.5 | 18.8267 | 511050.0 |
| 2005-02-03 | ACH-DELISTED | Stock | 13.737 | 13.797 | 13.675 | 13.774 | 147727.0 |
> showing 50 of 3,993 rows — these rows as CSV