PREVIEW / stock_daily / 2005-03-28
file: by_date/stock_daily/2005/2005-03-28.parquet size: 135 KB rows: 4,034 symbols: 2,528
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 |
|---|---|---|---|---|---|---|---|
| 2005-03-28 | AAPL | Stock | 1.5268 | 1.5343 | 1.5168 | 1.5189 | 275410800.0 |
| 2005-03-28 | MSFT | Stock | 24.4 | 24.47 | 24.18 | 24.2 | 49802000.0 |
| 2005-03-28 | NVDA | Stock | 0.2095 | 0.2125 | 0.2051 | 0.2071 | 511188000.0 |
| 2005-03-28 | AMZN | Stock | 1.655 | 1.6825 | 1.651 | 1.6695 | 86532000.0 |
| 2005-03-28 | CL | Stock | 25.885 | 26.015 | 25.785 | 25.81 | 2215400.0 |
| 2005-03-28 | A | Stock | 16.2375 | 16.2732 | 16.0587 | 16.1016 | 2359964.0 |
| 2005-03-28 | AABA-DELISTED | Stock | 32.2099990844727 | 32.5 | 32.0999984741211 | 32.25 | 20624400.0 |
| 2005-03-28 | AACC-DELISTED | Stock | 20.18 | 20.19 | 19.76 | 19.77 | 100352.0 |
| 2005-03-28 | AACQ-DELISTED | Stock | 5.13 | 5.13 | 5.13 | 5.13 | 12000.0 |
| 2005-03-28 | AACQU-DELISTED | Stock | 6.44 | 6.451 | 6.4 | 6.4 | 51900.0 |
| 2005-03-28 | AAI-DELISTED | Stock | 8.95 | 9.07 | 8.76 | 8.78 | 681400.0 |
| 2005-03-28 | AAIC-DELISTED | Stock | 316.0 | 317.2 | 313.4 | 314.0 | 2310800.0 |
| 2005-03-28 | AAME | Stock | 3.06 | 3.06 | 3.0 | 3.02 | 11800.0 |
| 2005-03-28 | AAON | Stock | 2.1399 | 2.1505 | 2.1215 | 2.1373 | 71381.0 |
| 2005-03-28 | AAP | Stock | 32.98 | 33.9333 | 32.9133 | 33.8067 | 2268600.0 |
| 2005-03-28 | AAV-DELISTED | Stock | 16.28 | 16.28 | 16.05 | 16.28 | 64100.0 |
| 2005-03-28 | AAXN-DELISTED | Stock | 13.3999996185303 | 13.4700002670288 | 12.539999961853 | 12.539999961853 | 10908400.0 |
| 2005-03-28 | ABAX-DELISTED | Stock | 8.91 | 9.18 | 8.91 | 9.12 | 100419.0 |
| 2005-03-28 | ABB-DELISTED | Stock | 6.38 | 6.4 | 6.27 | 6.31 | 470200.0 |
| 2005-03-28 | ABBC-DELISTED | Stock | 13.1 | 13.24 | 13.06 | 13.24 | 4950.0 |
| 2005-03-28 | ABC-DELISTED | Stock | 13.75 | 13.86 | 13.33 | 13.51 | 24281600.0 |
| 2005-03-28 | ABCB | Stock | 17.7215 | 17.7215 | 17.0504 | 17.099 | 23030.0 |
| 2005-03-28 | ABCO-DELISTED | Stock | 21.7 | 21.7 | 21.45 | 21.65 | 247686.0 |
| 2005-03-28 | ABCW-DELISTED | Stock | 27.95 | 28.26 | 27.95 | 28.07 | 34990.0 |
| 2005-03-28 | ABE-DELISTED | Stock | 9.6 | 9.6 | 9.39 | 9.4 | 42700.0 |
| 2005-03-28 | ABFS-DELISTED | Stock | 39.54 | 40.15 | 39.5 | 39.7 | 156632.0 |
| 2005-03-28 | ABG | Stock | 14.85 | 15.3 | 14.67 | 15.09 | 58300.0 |
| 2005-03-28 | ABK-DELISTED | Stock | 75.97 | 76.88 | 75.86 | 76.6 | 839600.0 |
| 2005-03-28 | ABM | Stock | 19.36 | 19.45 | 18.97 | 19.05 | 136000.0 |
| 2005-03-28 | ABMD-DELISTED | Stock | 10.51 | 10.51 | 10.2 | 10.4 | 67755.0 |
| 2005-03-28 | ABP-DELISTED | Stock | 2.65 | 2.69 | 2.55 | 2.69 | 149800.0 |
| 2005-03-28 | ABR | Stock | 25.0 | 25.05 | 23.62 | 24.13 | 87900.0 |
| 2005-03-28 | ABT | Stock | 21.567 | 21.7541 | 21.4375 | 21.6774 | 7888495.0 |
| 2005-03-28 | ABTL-DELISTED | Stock | 25.65 | 27.1 | 24.85 | 25.05 | 208000.0 |
| 2005-03-28 | ABV-DELISTED | Stock | 27.65 | 28.11 | 27.6 | 27.92 | 544000.0 |
| 2005-03-28 | ABVA-DELISTED | Stock | 15.8 | 15.8 | 15.3 | 15.3 | 1701.0 |
| 2005-03-28 | ABX-DELISTED | Stock | 23.62 | 23.79 | 23.55 | 23.61 | 1401700.0 |
| 2005-03-28 | ACAD | Stock | 7.0 | 7.01 | 7.0 | 7.01 | 2300.0 |
| 2005-03-28 | ACAP-DELISTED | Stock | 34.18 | 35.25 | 34.18 | 34.97 | 38780.0 |
| 2005-03-28 | ACAS-DELISTED | Stock | 31.38 | 31.5 | 31.15 | 31.24 | 981533.0 |
| 2005-03-28 | ACAT-DELISTED | Stock | 27.93 | 28.35 | 27.5 | 28.03 | 51628.0 |
| 2005-03-28 | ACC-DELISTED | Stock | 20.75 | 20.84 | 20.05 | 20.08 | 33800.0 |
| 2005-03-28 | ACCL-DELISTED | Stock | 5.79 | 5.82 | 5.5 | 5.65 | 970362.0 |
| 2005-03-28 | ACE-DELISTED | Stock | 41.71 | 42.46 | 41.5 | 42.26 | 1238300.0 |
| 2005-03-28 | ACF-DELISTED | Stock | 23.57 | 23.85 | 23.37 | 23.42 | 752800.0 |
| 2005-03-28 | ACFC-DELISTED | Stock | 64.8 | 64.8 | 63.27 | 63.98 | 3773.0 |
| 2005-03-28 | ACG-DELISTED | Stock | 8.07 | 8.09 | 7.96 | 7.96 | 582700.0 |
| 2005-03-28 | ACGL | Stock | 4.4233 | 4.4233 | 4.3133 | 4.3933 | 957600.0 |
| 2005-03-28 | ACGN-DELISTED | Stock | 736.6712 | 736.6712 | 691.3288 | 691.3288 | 180000.0 |
| 2005-03-28 | ACH | Stock | 17.6867 | 17.8867 | 17.6533 | 17.8 | 434250.0 |
> showing 50 of 4,034 rows — these rows as CSV