PREVIEW / stock_daily / 2005-04-05
file: by_date/stock_daily/2005/2005-04-05.parquet size: 135 KB rows: 4,035 symbols: 2,523
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 |
|---|---|---|---|---|---|---|---|
| 2005-04-05 | AAPL | Stock | 1.4721 | 1.5086 | 1.4675 | 1.4961 | 556239600.0 |
| 2005-04-05 | MSFT | Stock | 24.22 | 24.5 | 24.12 | 24.47 | 73549600.0 |
| 2005-04-05 | NVDA | Stock | 0.195 | 0.1991 | 0.1903 | 0.1915 | 430128000.0 |
| 2005-04-05 | AMZN | Stock | 1.7615 | 1.767 | 1.7495 | 1.764 | 98660000.0 |
| 2005-04-05 | CL | Stock | 26.01 | 26.245 | 26.01 | 26.135 | 2807000.0 |
| 2005-04-05 | A | Stock | 15.3433 | 15.3648 | 15.0787 | 15.279 | 5839166.0 |
| 2005-04-05 | AABA-DELISTED | Stock | 35.1500015258789 | 35.4000015258789 | 34.8400001525879 | 35.1500015258789 | 20275900.0 |
| 2005-04-05 | AACC-DELISTED | Stock | 19.36 | 19.54 | 19.01 | 19.16 | 74414.0 |
| 2005-04-05 | AACQ-DELISTED | Stock | 5.13 | 5.13 | 5.13 | 5.13 | 8500.0 |
| 2005-04-05 | AACQU-DELISTED | Stock | 6.35 | 6.35 | 6.34 | 6.34 | 13500.0 |
| 2005-04-05 | AACQW-DELISTED | Stock | 0.64 | 0.64 | 0.6 | 0.6 | 65000.0 |
| 2005-04-05 | AAI-DELISTED | Stock | 9.1 | 9.44 | 9.1 | 9.44 | 1171000.0 |
| 2005-04-05 | AAIC-DELISTED | Stock | 296.0 | 300.2 | 271.16 | 279.4 | 10662300.0 |
| 2005-04-05 | AAME | Stock | 3.0 | 3.0 | 3.0 | 3.0 | 300.0 |
| 2005-04-05 | AAON | Stock | 2.1452 | 2.1465 | 2.1267 | 2.1307 | 157191.0 |
| 2005-04-05 | AAP | Stock | 34.2067 | 34.58 | 34.2 | 34.5 | 474750.0 |
| 2005-04-05 | AAV-DELISTED | Stock | 15.46 | 15.55 | 15.35 | 15.46 | 78000.0 |
| 2005-04-05 | AAXN-DELISTED | Stock | 10.1000003814697 | 10.1899995803833 | 9.63000011444092 | 9.68000030517578 | 4591300.0 |
| 2005-04-05 | ABAX-DELISTED | Stock | 8.25 | 8.4 | 8.1 | 8.28 | 111816.0 |
| 2005-04-05 | ABB-DELISTED | Stock | 6.17 | 6.32 | 6.17 | 6.32 | 2788600.0 |
| 2005-04-05 | ABBC-DELISTED | Stock | 12.68 | 12.7 | 12.48 | 12.6 | 20505.0 |
| 2005-04-05 | ABC-DELISTED | Stock | 14.41 | 14.74 | 14.38 | 14.71 | 5493600.0 |
| 2005-04-05 | ABCB | Stock | 16.5835 | 17.1768 | 16.4377 | 17.1768 | 37424.0 |
| 2005-04-05 | ABCO-DELISTED | Stock | 22.15 | 22.26 | 21.9 | 22.12 | 394074.0 |
| 2005-04-05 | ABCW-DELISTED | Stock | 27.25 | 27.96 | 27.25 | 27.81 | 74580.0 |
| 2005-04-05 | ABE-DELISTED | Stock | 9.42 | 9.48 | 9.42 | 9.44 | 7800.0 |
| 2005-04-05 | ABFS-DELISTED | Stock | 37.9 | 38.31 | 37.48 | 37.56 | 431279.0 |
| 2005-04-05 | ABG | Stock | 14.94 | 15.13 | 14.83 | 15.06 | 44800.0 |
| 2005-04-05 | ABK-DELISTED | Stock | 74.45 | 75.82 | 74.45 | 75.32 | 993100.0 |
| 2005-04-05 | ABM | Stock | 19.37 | 19.5 | 19.1 | 19.34 | 180400.0 |
| 2005-04-05 | ABMD-DELISTED | Stock | 10.55 | 10.72 | 10.5 | 10.71 | 42849.0 |
| 2005-04-05 | ABP-DELISTED | Stock | 3.2 | 3.38 | 3.05 | 3.11 | 490700.0 |
| 2005-04-05 | ABR | Stock | 24.85 | 25.43 | 24.79 | 25.35 | 28000.0 |
| 2005-04-05 | ABT | Stock | 22.3059 | 22.6562 | 22.2771 | 22.6466 | 7825344.0 |
| 2005-04-05 | ABTL-DELISTED | Stock | 25.7 | 25.8 | 24.7 | 25.15 | 36600.0 |
| 2005-04-05 | ABV-DELISTED | Stock | 28.58 | 28.9 | 28.35 | 28.45 | 278200.0 |
| 2005-04-05 | ABVA-DELISTED | Stock | 15.72 | 16.29 | 15.72 | 16.0 | 5817.0 |
| 2005-04-05 | ABX-DELISTED | Stock | 23.89 | 24.07 | 23.84 | 23.92 | 1205000.0 |
| 2005-04-05 | ACAD | Stock | 6.77 | 7.15 | 6.76 | 6.93 | 3700.0 |
| 2005-04-05 | ACAP-DELISTED | Stock | 34.0 | 34.15 | 33.59 | 34.13 | 35490.0 |
| 2005-04-05 | ACAS-DELISTED | Stock | 31.74 | 31.76 | 31.32 | 31.39 | 366137.0 |
| 2005-04-05 | ACAT-DELISTED | Stock | 28.15 | 28.16 | 27.6 | 28.01 | 64186.0 |
| 2005-04-05 | ACC-DELISTED | Stock | 21.0 | 21.3 | 20.9 | 21.1 | 13400.0 |
| 2005-04-05 | ACCL-DELISTED | Stock | 5.94 | 6.02 | 5.7 | 5.83 | 144719.0 |
| 2005-04-05 | ACE-DELISTED | Stock | 41.5 | 41.55 | 40.97 | 41.19 | 1548200.0 |
| 2005-04-05 | ACF-DELISTED | Stock | 23.53 | 23.74 | 23.45 | 23.55 | 813900.0 |
| 2005-04-05 | ACFC-DELISTED | Stock | 61.86 | 61.86 | 61.3 | 61.4 | 2504.0 |
| 2005-04-05 | ACG-DELISTED | Stock | 8.19 | 8.2 | 8.15 | 8.17 | 313200.0 |
| 2005-04-05 | ACGL | Stock | 4.4922 | 4.4956 | 4.4733 | 4.4956 | 650700.0 |
| 2005-04-05 | ACGN-DELISTED | Stock | 714.0 | 736.6712 | 680.0 | 714.0 | 64800.0 |
> showing 50 of 4,035 rows — these rows as CSV