PREVIEW / stock_daily / 2005-02-25
file: by_date/stock_daily/2005/2005-02-25.parquet size: 136 KB rows: 4,037 symbols: 2,534
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 |
|---|---|---|---|---|---|---|---|
| 2005-02-25 | AAPL | Stock | 1.6004 | 1.6055 | 1.5748 | 1.5891 | 915510400.0 |
| 2005-02-25 | MSFT | Stock | 25.33 | 25.38 | 25.15 | 25.25 | 62467700.0 |
| 2005-02-25 | NVDA | Stock | 0.2372 | 0.2416 | 0.2347 | 0.2403 | 525132000.0 |
| 2005-02-25 | AMZN | Stock | 1.736 | 1.7615 | 1.724 | 1.7495 | 117646000.0 |
| 2005-02-25 | CL | Stock | 26.25 | 26.455 | 26.17 | 26.3 | 3566200.0 |
| 2005-02-25 | A | Stock | 16.6381 | 16.8884 | 16.4807 | 16.8455 | 4985128.0 |
| 2005-02-25 | AABA-DELISTED | Stock | 31.5300006866455 | 31.9599990844727 | 31.4300003051758 | 31.7299995422363 | 20114900.0 |
| 2005-02-25 | AACC-DELISTED | Stock | 19.57 | 20.6 | 19.57 | 20.35 | 107758.0 |
| 2005-02-25 | AAI-DELISTED | Stock | 8.27 | 8.31 | 8.08 | 8.17 | 816600.0 |
| 2005-02-25 | AAIC-DELISTED | Stock | 374.8 | 378.0 | 374.0 | 378.0 | 1148800.0 |
| 2005-02-25 | AAME | Stock | 3.01 | 3.01 | 3.0 | 3.01 | 8900.0 |
| 2005-02-25 | AAON | Stock | 1.9885 | 2.0003 | 1.9674 | 1.9872 | 66825.0 |
| 2005-02-25 | AAP | Stock | 33.5333 | 33.9267 | 33.5333 | 33.8333 | 615600.0 |
| 2005-02-25 | AAV-DELISTED | Stock | 17.07 | 17.53 | 16.94 | 17.07 | 42500.0 |
| 2005-02-25 | AAXN-DELISTED | Stock | 13.9499998092651 | 13.960000038147 | 13.3100004196167 | 13.3800001144409 | 4213500.0 |
| 2005-02-25 | ABAX-DELISTED | Stock | 11.02 | 11.61 | 11.02 | 11.56 | 105297.0 |
| 2005-02-25 | ABB-DELISTED | Stock | 6.06 | 6.15 | 6.05 | 6.13 | 252800.0 |
| 2005-02-25 | ABBC-DELISTED | Stock | 13.44 | 13.49 | 13.41 | 13.48 | 24307.0 |
| 2005-02-25 | ABC-DELISTED | Stock | 15.0 | 15.11 | 14.96 | 15.04 | 5203600.0 |
| 2005-02-25 | ABCB | Stock | 17.1671 | 17.9209 | 17.0699 | 17.8723 | 53546.0 |
| 2005-02-25 | ABCO-DELISTED | Stock | 19.75 | 19.75 | 19.325 | 19.68 | 129513.0 |
| 2005-02-25 | ABCW-DELISTED | Stock | 26.94 | 27.6 | 26.93 | 27.6 | 27160.0 |
| 2005-02-25 | ABE-DELISTED | Stock | 10.18 | 10.34 | 10.13 | 10.3 | 35600.0 |
| 2005-02-25 | ABFS-DELISTED | Stock | 40.64 | 41.4 | 40.46 | 41.4 | 357379.0 |
| 2005-02-25 | ABG | Stock | 15.7 | 15.75 | 15.24 | 15.35 | 92400.0 |
| 2005-02-25 | ABK-DELISTED | Stock | 77.45 | 78.84 | 77.45 | 78.78 | 510500.0 |
| 2005-02-25 | ABM | Stock | 18.25 | 18.62 | 18.19 | 18.61 | 92100.0 |
| 2005-02-25 | ABMD-DELISTED | Stock | 10.05 | 11.14 | 10.05 | 10.89 | 157068.0 |
| 2005-02-25 | ABP-DELISTED | Stock | 2.5 | 2.72 | 2.5 | 2.64 | 291100.0 |
| 2005-02-25 | ABR | Stock | 25.45 | 25.5 | 24.78 | 24.87 | 56500.0 |
| 2005-02-25 | ABT | Stock | 22.1908 | 22.2147 | 22.0324 | 22.2003 | 6726136.0 |
| 2005-02-25 | ABTL-DELISTED | Stock | 26.45 | 27.85 | 26.35 | 27.6 | 97000.0 |
| 2005-02-25 | ABV-DELISTED | Stock | 30.5 | 30.94 | 30.36 | 30.8 | 779600.0 |
| 2005-02-25 | ABVA-DELISTED | Stock | 17.05 | 17.05 | 17.05 | 17.05 | 100.0 |
| 2005-02-25 | ABX-DELISTED | Stock | 24.67 | 25.16 | 24.56 | 24.93 | 1428500.0 |
| 2005-02-25 | ACAD | Stock | 7.6 | 7.9 | 7.5 | 7.64 | 24800.0 |
| 2005-02-25 | ACAP-DELISTED | Stock | 34.65 | 37.25 | 34.65 | 36.78 | 289297.0 |
| 2005-02-25 | ACAS-DELISTED | Stock | 34.39 | 34.98 | 34.34 | 34.89 | 550412.0 |
| 2005-02-25 | ACAT-DELISTED | Stock | 27.66 | 28.38 | 27.66 | 28.31 | 63022.0 |
| 2005-02-25 | ACC-DELISTED | Stock | 21.33 | 21.48 | 21.12 | 21.25 | 23680.0 |
| 2005-02-25 | ACCL-DELISTED | Stock | 5.51 | 5.71 | 5.341 | 5.68 | 102507.0 |
| 2005-02-25 | ACE-DELISTED | Stock | 44.52 | 45.11 | 44.39 | 45.0 | 798700.0 |
| 2005-02-25 | ACF-DELISTED | Stock | 23.75 | 23.91 | 23.5 | 23.66 | 701700.0 |
| 2005-02-25 | ACFC-DELISTED | Stock | 67.81 | 70.92 | 67.09 | 69.59 | 3583.0 |
| 2005-02-25 | ACG-DELISTED | Stock | 8.34 | 8.43 | 8.34 | 8.39 | 428100.0 |
| 2005-02-25 | ACGL | Stock | 4.5278 | 4.5644 | 4.4767 | 4.5644 | 468900.0 |
| 2005-02-25 | ACGN-DELISTED | Stock | 714.0 | 725.3288 | 691.3288 | 702.6712 | 245600.0 |
| 2005-02-25 | ACH | Stock | 18.2067 | 18.56 | 17.9333 | 18.54 | 587400.0 |
| 2005-02-25 | ACH-DELISTED | Stock | 15.851 | 16.373 | 15.851 | 16.328 | 882756.0 |
| 2005-02-25 | ACLS | Stock | 35.36 | 35.36 | 33.96 | 35.12 | 284000.0 |
> showing 50 of 4,037 rows — these rows as CSV