PREVIEW / stock_daily / 2005-02-10
file: by_date/stock_daily/2005/2005-02-10.parquet size: 134 KB rows: 3,987 symbols: 2,501
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 |
|---|---|---|---|---|---|---|---|
| 2005-02-10 | AAPL | Stock | 1.4057 | 1.4157 | 1.3689 | 1.3993 | 1093019200.0 |
| 2005-02-10 | MSFT | Stock | 26.1 | 26.13 | 26.0 | 26.06 | 71796400.0 |
| 2005-02-10 | NVDA | Stock | 0.208 | 0.2128 | 0.2072 | 0.2117 | 602376000.0 |
| 2005-02-10 | AMZN | Stock | 1.8035 | 1.8055 | 1.7765 | 1.789 | 159648000.0 |
| 2005-02-10 | CL | Stock | 27.26 | 27.29 | 26.855 | 27.0 | 5097800.0 |
| 2005-02-10 | A | Stock | 16.5165 | 16.6738 | 16.4449 | 16.4807 | 1859620.0 |
| 2005-02-10 | AABA-DELISTED | Stock | 33.7200012207031 | 33.7200012207031 | 32.4700012207031 | 33.439998626709 | 32637400.0 |
| 2005-02-10 | AACC-DELISTED | Stock | 20.399 | 21.0 | 20.25 | 20.36 | 92839.0 |
| 2005-02-10 | AAI-DELISTED | Stock | 8.35 | 8.4 | 8.08 | 8.17 | 1290400.0 |
| 2005-02-10 | AAIC-DELISTED | Stock | 384.8 | 391.0 | 367.4 | 381.2 | 4098400.0 |
| 2005-02-10 | AAME | Stock | 3.04 | 3.04 | 3.04 | 3.04 | 100.0 |
| 2005-02-10 | AAON | Stock | 1.9964 | 2.0754 | 1.9964 | 2.0069 | 48600.0 |
| 2005-02-10 | AAP | Stock | 29.6733 | 29.9333 | 29.66 | 29.86 | 552750.0 |
| 2005-02-10 | AAV-DELISTED | Stock | 17.71 | 17.75 | 17.45 | 17.71 | 42800.0 |
| 2005-02-10 | AAXN-DELISTED | Stock | 15.1499996185303 | 15.1999998092651 | 14.2399997711182 | 14.4200000762939 | 6947200.0 |
| 2005-02-10 | ABAX-DELISTED | Stock | 12.86 | 13.0 | 12.807 | 12.86 | 60425.0 |
| 2005-02-10 | ABB-DELISTED | Stock | 5.57 | 5.63 | 5.56 | 5.6 | 172200.0 |
| 2005-02-10 | ABBC-DELISTED | Stock | 13.18 | 13.2 | 13.05 | 13.16 | 5200.0 |
| 2005-02-10 | ABC-DELISTED | Stock | 14.84 | 14.9 | 14.8 | 14.88 | 3631200.0 |
| 2005-02-10 | ABCB | Stock | 15.7001 | 15.9595 | 15.5704 | 15.7811 | 17273.0 |
| 2005-02-10 | ABCO-DELISTED | Stock | 21.41 | 21.41 | 20.32 | 20.56 | 386646.0 |
| 2005-02-10 | ABCW-DELISTED | Stock | 27.5 | 27.88 | 27.25 | 27.71 | 33810.0 |
| 2005-02-10 | ABE-DELISTED | Stock | 9.99 | 10.19 | 9.99 | 10.18 | 26300.0 |
| 2005-02-10 | ABFS-DELISTED | Stock | 39.62 | 40.35 | 39.09 | 39.19 | 622355.0 |
| 2005-02-10 | ABG | Stock | 16.35 | 16.7 | 16.32 | 16.62 | 109100.0 |
| 2005-02-10 | ABK-DELISTED | Stock | 77.4 | 77.53 | 76.51 | 77.15 | 532400.0 |
| 2005-02-10 | ABM | Stock | 18.12 | 18.2 | 18.05 | 18.1 | 154000.0 |
| 2005-02-10 | ABMD-DELISTED | Stock | 10.9 | 11.07 | 10.21 | 10.3 | 150229.0 |
| 2005-02-10 | ABP-DELISTED | Stock | 2.15 | 2.2 | 2.1 | 2.2 | 70400.0 |
| 2005-02-10 | ABR | Stock | 23.58 | 23.79 | 23.55 | 23.72 | 32900.0 |
| 2005-02-10 | ABT | Stock | 21.7877 | 21.7925 | 21.5286 | 21.5814 | 6051688.0 |
| 2005-02-10 | ABTL-DELISTED | Stock | 25.0 | 25.9 | 24.2 | 24.65 | 111700.0 |
| 2005-02-10 | ABV-DELISTED | Stock | 27.65 | 28.0 | 27.65 | 27.94 | 330400.0 |
| 2005-02-10 | ABVA-DELISTED | Stock | 16.17 | 16.3 | 16.17 | 16.3 | 11322.0 |
| 2005-02-10 | ABVT-DELISTED | Stock | 33.0 | 33.0 | 33.0 | 33.0 | 18000.0 |
| 2005-02-10 | ABX-DELISTED | Stock | 22.06 | 22.7 | 22.03 | 22.62 | 1982074.0 |
| 2005-02-10 | ACAD | Stock | 8.31 | 8.31 | 7.81 | 8.03 | 10700.0 |
| 2005-02-10 | ACAP-DELISTED | Stock | 34.26 | 34.4 | 32.58 | 34.13 | 108882.0 |
| 2005-02-10 | ACAS-DELISTED | Stock | 34.18 | 34.47 | 34.06 | 34.43 | 542918.0 |
| 2005-02-10 | ACAT-DELISTED | Stock | 27.63 | 27.84 | 27.16 | 27.23 | 43558.0 |
| 2005-02-10 | ACC-DELISTED | Stock | 21.97 | 22.07 | 21.8 | 21.83 | 16121.0 |
| 2005-02-10 | ACCL-DELISTED | Stock | 5.58 | 5.6 | 5.29 | 5.3 | 182662.0 |
| 2005-02-10 | ACE-DELISTED | Stock | 46.0 | 46.22 | 45.5 | 46.09 | 1109700.0 |
| 2005-02-10 | ACF-DELISTED | Stock | 24.55 | 24.57 | 23.97 | 24.19 | 840900.0 |
| 2005-02-10 | ACFC-DELISTED | Stock | 68.21 | 68.37 | 67.6 | 67.7 | 1266.0 |
| 2005-02-10 | ACG-DELISTED | Stock | 8.34 | 8.38 | 8.33 | 8.37 | 416800.0 |
| 2005-02-10 | ACGL | Stock | 4.4056 | 4.46 | 4.3978 | 4.4567 | 502200.0 |
| 2005-02-10 | ACGN-DELISTED | Stock | 691.3288 | 714.0 | 680.0 | 680.0 | 177500.0 |
| 2005-02-10 | ACH | Stock | 18.9133 | 19.06 | 18.58 | 18.7267 | 291150.0 |
| 2005-02-10 | ACH-DELISTED | Stock | 14.508 | 14.588 | 14.444 | 14.528 | 276000.0 |
> showing 50 of 3,987 rows — these rows as CSV