PREVIEW / stock_daily / 2005-02-28
file: by_date/stock_daily/2005/2005-02-28.parquet size: 136 KB rows: 4,044 symbols: 2,546
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 |
|---|---|---|---|---|---|---|---|
| 2005-02-28 | AAPL | Stock | 1.5957 | 1.6121 | 1.57 | 1.6021 | 651610400.0 |
| 2005-02-28 | MSFT | Stock | 25.22 | 25.37 | 25.13 | 25.16 | 82728000.0 |
| 2005-02-28 | NVDA | Stock | 0.2392 | 0.2417 | 0.2371 | 0.2416 | 758064000.0 |
| 2005-02-28 | AMZN | Stock | 1.736 | 1.783 | 1.7335 | 1.759 | 168458000.0 |
| 2005-02-28 | CL | Stock | 26.21 | 26.49 | 26.1 | 26.46 | 4051600.0 |
| 2005-02-28 | A | Stock | 16.8455 | 17.2175 | 16.8455 | 17.1674 | 3712808.0 |
| 2005-02-28 | AABA-DELISTED | Stock | 31.7399997711182 | 33.7700004577637 | 31.6200008392334 | 32.2700004577637 | 25266400.0 |
| 2005-02-28 | AACC-DELISTED | Stock | 20.6 | 20.6 | 20.25 | 20.3 | 111682.0 |
| 2005-02-28 | AACQU-DELISTED | Stock | 6.32 | 6.5 | 6.32 | 6.4 | 79380.0 |
| 2005-02-28 | AAI-DELISTED | Stock | 8.06 | 8.13 | 7.82 | 7.97 | 2181000.0 |
| 2005-02-28 | AAIC-DELISTED | Stock | 375.2 | 375.4 | 368.6 | 371.0 | 1629400.0 |
| 2005-02-28 | AAME | Stock | 3.03 | 3.08 | 3.0 | 3.01 | 6400.0 |
| 2005-02-28 | AAON | Stock | 1.9608 | 2.0214 | 1.9542 | 2.0122 | 81253.0 |
| 2005-02-28 | AAP | Stock | 33.84 | 33.84 | 33.2333 | 33.5867 | 567150.0 |
| 2005-02-28 | AAV-DELISTED | Stock | 17.0 | 17.35 | 16.95 | 17.0 | 47600.0 |
| 2005-02-28 | AAXN-DELISTED | Stock | 13.3100004196167 | 13.6999998092651 | 12.5299997329712 | 13.0100002288818 | 6406600.0 |
| 2005-02-28 | ABAX-DELISTED | Stock | 11.65 | 11.65 | 11.02 | 11.07 | 157819.0 |
| 2005-02-28 | ABB-DELISTED | Stock | 6.2 | 6.2 | 6.04 | 6.07 | 403500.0 |
| 2005-02-28 | ABBC-DELISTED | Stock | 13.45 | 13.5 | 13.43 | 13.5 | 59200.0 |
| 2005-02-28 | ABC-DELISTED | Stock | 15.0 | 15.01 | 14.94 | 14.94 | 3660400.0 |
| 2005-02-28 | ABCB | Stock | 17.5724 | 17.7102 | 17.1914 | 17.4265 | 40714.0 |
| 2005-02-28 | ABCO-DELISTED | Stock | 20.1 | 20.17 | 20.0 | 20.02 | 33452.0 |
| 2005-02-28 | ABCW-DELISTED | Stock | 27.6 | 27.6 | 27.3 | 27.49 | 37460.0 |
| 2005-02-28 | ABE-DELISTED | Stock | 10.35 | 10.6 | 10.33 | 10.38 | 31500.0 |
| 2005-02-28 | ABFS-DELISTED | Stock | 41.75 | 44.25 | 41.73 | 43.29 | 1212465.0 |
| 2005-02-28 | ABG | Stock | 15.35 | 15.55 | 15.13 | 15.2 | 98700.0 |
| 2005-02-28 | ABK-DELISTED | Stock | 78.65 | 78.75 | 77.74 | 77.78 | 498300.0 |
| 2005-02-28 | ABM | Stock | 18.55 | 18.6 | 18.29 | 18.53 | 115200.0 |
| 2005-02-28 | ABMD-DELISTED | Stock | 10.75 | 10.76 | 10.54 | 10.62 | 24360.0 |
| 2005-02-28 | ABP-DELISTED | Stock | 2.72 | 2.8 | 2.7 | 2.79 | 471200.0 |
| 2005-02-28 | ABR | Stock | 25.0 | 25.2 | 24.88 | 25.0 | 61600.0 |
| 2005-02-28 | ABT | Stock | 22.2003 | 22.2291 | 21.8309 | 22.066 | 5873697.0 |
| 2005-02-28 | ABTL-DELISTED | Stock | 27.7 | 28.15 | 27.25 | 27.6 | 63700.0 |
| 2005-02-28 | ABV-DELISTED | Stock | 30.57 | 30.65 | 29.79 | 30.08 | 1012200.0 |
| 2005-02-28 | ABVA-DELISTED | Stock | 17.05 | 17.35 | 17.05 | 17.35 | 2020.0 |
| 2005-02-28 | ABX-DELISTED | Stock | 25.05 | 25.32 | 24.87 | 24.88 | 1685857.0 |
| 2005-02-28 | ACAD | Stock | 7.65 | 7.65 | 7.4 | 7.52 | 32000.0 |
| 2005-02-28 | ACAP-DELISTED | Stock | 36.2 | 36.48 | 36.0 | 36.43 | 44093.0 |
| 2005-02-28 | ACAS-DELISTED | Stock | 34.98 | 35.0 | 34.47 | 34.68 | 499055.0 |
| 2005-02-28 | ACAT-DELISTED | Stock | 27.96 | 28.38 | 27.02 | 27.12 | 86411.0 |
| 2005-02-28 | ACC-DELISTED | Stock | 21.26 | 21.34 | 21.03 | 21.06 | 50806.0 |
| 2005-02-28 | ACCL-DELISTED | Stock | 5.66 | 5.66 | 5.24 | 5.34 | 164979.0 |
| 2005-02-28 | ACE-DELISTED | Stock | 44.65 | 44.84 | 44.24 | 44.45 | 988300.0 |
| 2005-02-28 | ACF-DELISTED | Stock | 23.68 | 23.85 | 23.47 | 23.55 | 490700.0 |
| 2005-02-28 | ACFC-DELISTED | Stock | 70.1 | 70.51 | 67.45 | 69.9 | 1818.0 |
| 2005-02-28 | ACG-DELISTED | Stock | 8.41 | 8.45 | 8.36 | 8.38 | 526100.0 |
| 2005-02-28 | ACGL | Stock | 4.5656 | 4.6089 | 4.5133 | 4.6089 | 1112400.0 |
| 2005-02-28 | ACGN-DELISTED | Stock | 714.0 | 736.6712 | 600.6712 | 657.3288 | 321200.0 |
| 2005-02-28 | ACH | Stock | 18.5 | 18.6333 | 18.3533 | 18.6067 | 289200.0 |
| 2005-02-28 | ACH-DELISTED | Stock | 16.649 | 16.649 | 16.392 | 16.587 | 774808.0 |
> showing 50 of 4,044 rows — these rows as CSV