PREVIEW / stock_daily / 2005-04-25
file: by_date/stock_daily/2005/2005-04-25.parquet size: 135 KB rows: 4,057 symbols: 2,544
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 |
|---|---|---|---|---|---|---|---|
| 2005-04-25 | AAPL | Stock | 1.3032 | 1.3221 | 1.2896 | 1.3207 | 746460400.0 |
| 2005-04-25 | MSFT | Stock | 25.07 | 25.28 | 24.86 | 24.99 | 75457900.0 |
| 2005-04-25 | NVDA | Stock | 0.1869 | 0.1897 | 0.186 | 0.1882 | 318168000.0 |
| 2005-04-25 | AMZN | Stock | 1.6565 | 1.6795 | 1.6525 | 1.6765 | 84908000.0 |
| 2005-04-25 | CL | Stock | 25.735 | 25.915 | 25.51 | 25.825 | 3125000.0 |
| 2005-04-25 | A | Stock | 15.1502 | 15.3791 | 15.0143 | 15.2504 | 3068470.0 |
| 2005-04-25 | AABA-DELISTED | Stock | 34.5800018310547 | 35.5900001525879 | 34.5800018310547 | 35.4900016784668 | 23883600.0 |
| 2005-04-25 | AACC-DELISTED | Stock | 20.44 | 20.99 | 20.42 | 20.68 | 181686.0 |
| 2005-04-25 | AACQ-DELISTED | Stock | 5.14 | 5.14 | 5.14 | 5.14 | 17500.0 |
| 2005-04-25 | AACQU-DELISTED | Stock | 6.15 | 6.18 | 6.15 | 6.15 | 13000.0 |
| 2005-04-25 | AACQW-DELISTED | Stock | 0.56 | 0.56 | 0.56 | 0.56 | 8000.0 |
| 2005-04-25 | AAI-DELISTED | Stock | 8.8 | 8.8 | 8.64 | 8.75 | 778000.0 |
| 2005-04-25 | AAIC-DELISTED | Stock | 280.0 | 289.0 | 279.2 | 287.8 | 1661300.0 |
| 2005-04-25 | AAME | Stock | 3.09 | 3.1 | 3.05 | 3.05 | 5300.0 |
| 2005-04-25 | AAON | Stock | 2.2558 | 2.3691 | 2.2492 | 2.3032 | 496631.0 |
| 2005-04-25 | AAP | Stock | 34.18 | 34.8333 | 34.1 | 34.8267 | 1053300.0 |
| 2005-04-25 | AAV-DELISTED | Stock | 16.16 | 16.23 | 15.94 | 16.16 | 53300.0 |
| 2005-04-25 | AAXN-DELISTED | Stock | 8.93000030517578 | 9.53999996185303 | 8.60000038146973 | 9.21000003814697 | 6174000.0 |
| 2005-04-25 | ABAX-DELISTED | Stock | 7.74 | 8.15 | 7.66 | 7.994 | 73456.0 |
| 2005-04-25 | ABB-DELISTED | Stock | 6.31 | 6.32 | 6.24 | 6.28 | 623200.0 |
| 2005-04-25 | ABBC-DELISTED | Stock | 11.27 | 11.5 | 11.16 | 11.38 | 7544.0 |
| 2005-04-25 | ABC-DELISTED | Stock | 15.0 | 15.1 | 14.94 | 14.98 | 7747600.0 |
| 2005-04-25 | ABCB | Stock | 17.7993 | 17.7993 | 17.2644 | 17.3714 | 13057.0 |
| 2005-04-25 | ABCO-DELISTED | Stock | 20.73 | 21.09 | 20.6 | 20.97 | 200090.0 |
| 2005-04-25 | ABCW-DELISTED | Stock | 27.05 | 27.39 | 26.89 | 27.28 | 41500.0 |
| 2005-04-25 | ABE-DELISTED | Stock | 9.32 | 9.4 | 9.3 | 9.35 | 7100.0 |
| 2005-04-25 | ABFS-DELISTED | Stock | 33.29 | 33.29 | 32.27 | 32.63 | 484953.0 |
| 2005-04-25 | ABG | Stock | 14.18 | 14.3 | 13.85 | 14.1 | 29700.0 |
| 2005-04-25 | ABK-DELISTED | Stock | 67.27 | 68.49 | 66.71 | 67.11 | 2033700.0 |
| 2005-04-25 | ABM | Stock | 18.5 | 18.55 | 18.22 | 18.55 | 91000.0 |
| 2005-04-25 | ABMD-DELISTED | Stock | 10.7 | 10.79 | 10.38 | 10.69 | 44855.0 |
| 2005-04-25 | ABP-DELISTED | Stock | 2.65 | 2.67 | 2.59 | 2.6 | 58600.0 |
| 2005-04-25 | ABR | Stock | 26.1 | 26.29 | 26.0 | 26.1 | 44500.0 |
| 2005-04-25 | ABT | Stock | 22.8385 | 22.9824 | 22.7041 | 22.92 | 5934973.0 |
| 2005-04-25 | ABTL-DELISTED | Stock | 23.5 | 23.95 | 23.35 | 23.75 | 53800.0 |
| 2005-04-25 | ABV-DELISTED | Stock | 27.15 | 28.06 | 27.15 | 27.92 | 157500.0 |
| 2005-04-25 | ABVA-DELISTED | Stock | 14.5 | 14.5 | 14.5 | 14.5 | 800.0 |
| 2005-04-25 | ABX-DELISTED | Stock | 22.61 | 22.71 | 22.37 | 22.68 | 1260746.0 |
| 2005-04-25 | ACAD | Stock | 7.25 | 7.69 | 7.04 | 7.28 | 26200.0 |
| 2005-04-25 | ACAP-DELISTED | Stock | 33.61 | 33.61 | 32.07 | 32.31 | 47085.0 |
| 2005-04-25 | ACAS-DELISTED | Stock | 32.08 | 32.16 | 31.82 | 32.14 | 585415.0 |
| 2005-04-25 | ACAT-DELISTED | Stock | 24.15 | 24.47 | 23.87 | 24.25 | 102096.0 |
| 2005-04-25 | ACC-DELISTED | Stock | 19.49 | 19.81 | 19.49 | 19.81 | 70432.0 |
| 2005-04-25 | ACCL-DELISTED | Stock | 5.65 | 5.69 | 5.55 | 5.6 | 128278.0 |
| 2005-04-25 | ACE-DELISTED | Stock | 40.0 | 40.37 | 39.6 | 39.79 | 1383500.0 |
| 2005-04-25 | ACF-DELISTED | Stock | 22.75 | 23.69 | 22.56 | 23.12 | 1648400.0 |
| 2005-04-25 | ACFC-DELISTED | Stock | 57.14 | 57.24 | 55.76 | 56.12 | 6409.0 |
| 2005-04-25 | ACG-DELISTED | Stock | 8.2 | 8.25 | 8.2 | 8.23 | 375900.0 |
| 2005-04-25 | ACGL | Stock | 4.4956 | 4.5156 | 4.4933 | 4.5 | 408600.0 |
| 2005-04-25 | ACGN-DELISTED | Stock | 623.3288 | 680.0 | 623.3288 | 646.0 | 166400.0 |
> showing 50 of 4,057 rows — these rows as CSV