PREVIEW / stock_daily / 2005-02-15
file: by_date/stock_daily/2005/2005-02-15.parquet size: 135 KB rows: 4,017 symbols: 2,517
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 |
|---|---|---|---|---|---|---|---|
| 2005-02-15 | AAPL | Stock | 1.5475 | 1.5907 | 1.5357 | 1.5788 | 2312217600.0 |
| 2005-02-15 | MSFT | Stock | 26.0 | 26.08 | 25.86 | 25.93 | 76551600.0 |
| 2005-02-15 | NVDA | Stock | 0.2147 | 0.2221 | 0.2144 | 0.2152 | 748500000.0 |
| 2005-02-15 | AMZN | Stock | 1.8105 | 1.8225 | 1.7875 | 1.807 | 103554000.0 |
| 2005-02-15 | CL | Stock | 27.25 | 27.25 | 26.815 | 26.96 | 6124400.0 |
| 2005-02-15 | A | Stock | 16.774 | 17.5465 | 16.6738 | 17.4464 | 9975569.0 |
| 2005-02-15 | AABA-DELISTED | Stock | 34.3400001525879 | 34.9199981689453 | 33.810001373291 | 33.9799995422363 | 20391900.0 |
| 2005-02-15 | AACC-DELISTED | Stock | 21.12 | 21.18 | 20.3 | 20.44 | 73343.0 |
| 2005-02-15 | AAI-DELISTED | Stock | 8.44 | 8.5 | 8.22 | 8.34 | 608600.0 |
| 2005-02-15 | AAIC-DELISTED | Stock | 386.0 | 392.4 | 385.0 | 388.2 | 1319900.0 |
| 2005-02-15 | AAME | Stock | 3.05 | 3.05 | 3.0 | 3.0 | 3500.0 |
| 2005-02-15 | AAON | Stock | 2.0214 | 2.0306 | 1.9885 | 1.9885 | 70622.0 |
| 2005-02-15 | AAP | Stock | 30.2333 | 30.4067 | 29.8333 | 29.8333 | 1019250.0 |
| 2005-02-15 | AAV-DELISTED | Stock | 17.42 | 17.58 | 17.33 | 17.42 | 46300.0 |
| 2005-02-15 | AAXN-DELISTED | Stock | 15.039999961853 | 15.1300001144409 | 14.6199998855591 | 14.6800003051758 | 6345100.0 |
| 2005-02-15 | ABAX-DELISTED | Stock | 13.15 | 13.36 | 13.03 | 13.25 | 141866.0 |
| 2005-02-15 | ABB-DELISTED | Stock | 5.63 | 5.66 | 5.59 | 5.61 | 156400.0 |
| 2005-02-15 | ABBC-DELISTED | Stock | 13.35 | 13.35 | 13.31 | 13.34 | 4600.0 |
| 2005-02-15 | ABC-DELISTED | Stock | 15.09 | 15.46 | 15.02 | 15.43 | 4518800.0 |
| 2005-02-15 | ABCB | Stock | 16.4133 | 16.462 | 16.0162 | 16.462 | 18013.0 |
| 2005-02-15 | ABCO-DELISTED | Stock | 20.83 | 20.88 | 20.0 | 20.04 | 312327.0 |
| 2005-02-15 | ABCW-DELISTED | Stock | 27.99 | 28.24 | 27.63 | 27.85 | 49340.0 |
| 2005-02-15 | ABE-DELISTED | Stock | 10.15 | 10.21 | 10.01 | 10.06 | 13800.0 |
| 2005-02-15 | ABFS-DELISTED | Stock | 39.6 | 40.6 | 39.511 | 40.22 | 561732.0 |
| 2005-02-15 | ABG | Stock | 16.7 | 16.89 | 16.4 | 16.62 | 143400.0 |
| 2005-02-15 | ABK-DELISTED | Stock | 78.65 | 79.15 | 78.47 | 78.97 | 668900.0 |
| 2005-02-15 | ABM | Stock | 18.3 | 18.55 | 18.26 | 18.4 | 99400.0 |
| 2005-02-15 | ABMD-DELISTED | Stock | 10.63 | 10.75 | 10.25 | 10.329 | 78587.0 |
| 2005-02-15 | ABP-DELISTED | Stock | 2.06 | 2.08 | 2.01 | 2.04 | 238200.0 |
| 2005-02-15 | ABR | Stock | 25.2 | 25.2 | 25.0 | 25.07 | 46700.0 |
| 2005-02-15 | ABT | Stock | 22.3827 | 22.5506 | 22.3011 | 22.4882 | 8228637.0 |
| 2005-02-15 | ABTL-DELISTED | Stock | 24.5 | 25.4 | 24.5 | 25.4 | 45800.0 |
| 2005-02-15 | ABV-DELISTED | Stock | 28.9 | 29.4 | 28.83 | 29.36 | 668000.0 |
| 2005-02-15 | ABVA-DELISTED | Stock | 16.21 | 16.54 | 16.21 | 16.54 | 18687.0 |
| 2005-02-15 | ABX-DELISTED | Stock | 23.07 | 23.31 | 22.93 | 23.07 | 1718687.0 |
| 2005-02-15 | ACAD | Stock | 8.06 | 8.08 | 8.06 | 8.08 | 1100.0 |
| 2005-02-15 | ACAP-DELISTED | Stock | 36.0 | 37.66 | 36.0 | 36.68 | 88596.0 |
| 2005-02-15 | ACAS-DELISTED | Stock | 34.6 | 34.9 | 34.6 | 34.86 | 590442.0 |
| 2005-02-15 | ACAT-DELISTED | Stock | 27.01 | 27.77 | 27.01 | 27.52 | 87493.0 |
| 2005-02-15 | ACC-DELISTED | Stock | 22.26 | 22.31 | 21.87 | 21.87 | 12200.0 |
| 2005-02-15 | ACCL-DELISTED | Stock | 5.61 | 5.81 | 5.5 | 5.51 | 213159.0 |
| 2005-02-15 | ACE-DELISTED | Stock | 46.57 | 46.93 | 46.42 | 46.82 | 1161184.0 |
| 2005-02-15 | ACF-DELISTED | Stock | 24.7 | 24.85 | 24.3 | 24.46 | 396800.0 |
| 2005-02-15 | ACFC-DELISTED | Stock | 68.42 | 69.44 | 67.86 | 68.26 | 893.0 |
| 2005-02-15 | ACG-DELISTED | Stock | 8.45 | 8.45 | 8.4 | 8.42 | 628400.0 |
| 2005-02-15 | ACGL | Stock | 4.57 | 4.6189 | 4.5411 | 4.5989 | 1409400.0 |
| 2005-02-15 | ACGN-DELISTED | Stock | 714.0 | 759.3288 | 702.6712 | 725.3288 | 109000.0 |
| 2005-02-15 | ACH | Stock | 18.8667 | 18.98 | 18.56 | 18.68 | 168000.0 |
| 2005-02-15 | ACH-DELISTED | Stock | 14.974 | 15.219 | 14.936 | 15.181 | 285211.0 |
| 2005-02-15 | ACLS | Stock | 36.52 | 37.72 | 36.36 | 37.28 | 287825.0 |
> showing 50 of 4,017 rows — these rows as CSV