PREVIEW / stock_daily / 2005-05-02
file: by_date/stock_daily/2005/2005-05-02.parquet size: 134 KB rows: 4,051 symbols: 2,533
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 |
|---|---|---|---|---|---|---|---|
| 2005-05-02 | AAPL | Stock | 1.2932 | 1.3089 | 1.2864 | 1.3011 | 465920000.0 |
| 2005-05-02 | MSFT | Stock | 25.23 | 25.36 | 24.95 | 25.23 | 54376700.0 |
| 2005-05-02 | NVDA | Stock | 0.1849 | 0.187 | 0.1793 | 0.1821 | 334908000.0 |
| 2005-05-02 | AMZN | Stock | 1.615 | 1.664 | 1.605 | 1.655 | 181960000.0 |
| 2005-05-02 | CL | Stock | 24.965 | 25.06 | 24.875 | 25.055 | 5363800.0 |
| 2005-05-02 | A | Stock | 14.8426 | 15.0429 | 14.8212 | 15.0 | 2168717.0 |
| 2005-05-02 | AABA-DELISTED | Stock | 34.439998626709 | 34.8499984741211 | 34.0299987792969 | 34.3800010681152 | 13231500.0 |
| 2005-05-02 | AACC-DELISTED | Stock | 20.35 | 20.9 | 20.35 | 20.85 | 94723.0 |
| 2005-05-02 | AACQ-DELISTED | Stock | 5.14 | 5.15 | 5.14 | 5.15 | 9000.0 |
| 2005-05-02 | AACQW-DELISTED | Stock | 0.6 | 0.63 | 0.6 | 0.63 | 110000.0 |
| 2005-05-02 | AAI-DELISTED | Stock | 8.29 | 8.44 | 8.19 | 8.25 | 1074200.0 |
| 2005-05-02 | AAIC-DELISTED | Stock | 228.0 | 238.0 | 220.4 | 224.6 | 7149100.0 |
| 2005-05-02 | AAME | Stock | 3.01 | 3.01 | 3.01 | 3.01 | 400.0 |
| 2005-05-02 | AAON | Stock | 2.4244 | 2.4494 | 2.3467 | 2.4072 | 94162.0 |
| 2005-05-02 | AAP | Stock | 35.6667 | 36.0667 | 35.2267 | 35.38 | 983850.0 |
| 2005-05-02 | AAV-DELISTED | Stock | 14.6 | 14.65 | 14.35 | 14.6 | 56400.0 |
| 2005-05-02 | AAXN-DELISTED | Stock | 8.56999969482422 | 8.64999961853027 | 8.25 | 8.38000011444092 | 2425000.0 |
| 2005-05-02 | ABAX-DELISTED | Stock | 9.6 | 9.61 | 9.27 | 9.35 | 188673.0 |
| 2005-05-02 | ABB-DELISTED | Stock | 6.29 | 6.41 | 6.28 | 6.41 | 1588500.0 |
| 2005-05-02 | ABBC-DELISTED | Stock | 11.1 | 11.1 | 11.0 | 11.06 | 25889.0 |
| 2005-05-02 | ABC-DELISTED | Stock | 15.29 | 15.55 | 15.2 | 15.5 | 3716800.0 |
| 2005-05-02 | ABCB | Stock | 16.8364 | 17.5951 | 16.7878 | 17.5951 | 28788.0 |
| 2005-05-02 | ABCO-DELISTED | Stock | 20.24 | 20.47 | 20.14 | 20.27 | 269874.0 |
| 2005-05-02 | ABCW-DELISTED | Stock | 26.49 | 26.99 | 26.26 | 26.99 | 32620.0 |
| 2005-05-02 | ABE-DELISTED | Stock | 9.31 | 9.38 | 9.28 | 9.35 | 8900.0 |
| 2005-05-02 | ABFS-DELISTED | Stock | 31.53 | 32.4 | 31.53 | 32.33 | 490386.0 |
| 2005-05-02 | ABG | Stock | 13.65 | 13.95 | 13.65 | 13.77 | 29800.0 |
| 2005-05-02 | ABK-DELISTED | Stock | 67.0 | 67.69 | 66.69 | 66.94 | 1123700.0 |
| 2005-05-02 | ABM | Stock | 18.17 | 18.41 | 18.16 | 18.41 | 74400.0 |
| 2005-05-02 | ABMD-DELISTED | Stock | 10.2 | 10.25 | 9.42 | 9.49 | 153303.0 |
| 2005-05-02 | ABP-DELISTED | Stock | 2.35 | 2.59 | 2.35 | 2.59 | 100300.0 |
| 2005-05-02 | ABR | Stock | 24.25 | 25.49 | 24.25 | 25.49 | 40700.0 |
| 2005-05-02 | ABT | Stock | 23.5102 | 23.7453 | 23.4862 | 23.6925 | 7136515.0 |
| 2005-05-02 | ABTL-DELISTED | Stock | 24.0 | 24.55 | 23.5 | 23.85 | 81500.0 |
| 2005-05-02 | ABV-DELISTED | Stock | 27.5 | 27.75 | 27.4 | 27.75 | 504800.0 |
| 2005-05-02 | ABX-DELISTED | Stock | 22.29 | 22.55 | 22.08 | 22.52 | 1224400.0 |
| 2005-05-02 | ACAD | Stock | 7.75 | 7.95 | 7.57 | 7.7 | 21300.0 |
| 2005-05-02 | ACAP-DELISTED | Stock | 31.08 | 32.06 | 30.94 | 31.56 | 78969.0 |
| 2005-05-02 | ACAS-DELISTED | Stock | 31.9 | 32.04 | 31.49 | 31.92 | 761240.0 |
| 2005-05-02 | ACAT-DELISTED | Stock | 23.92 | 23.92 | 23.58 | 23.73 | 66706.0 |
| 2005-05-02 | ACC-DELISTED | Stock | 21.1 | 21.2 | 21.0 | 21.2 | 54600.0 |
| 2005-05-02 | ACCL-DELISTED | Stock | 5.24 | 5.35 | 5.12 | 5.15 | 189367.0 |
| 2005-05-02 | ACE-DELISTED | Stock | 43.2 | 43.7 | 42.47 | 42.93 | 1632000.0 |
| 2005-05-02 | ACF-DELISTED | Stock | 23.47 | 23.82 | 23.46 | 23.75 | 1105900.0 |
| 2005-05-02 | ACFC-DELISTED | Stock | 57.73 | 57.83 | 55.94 | 56.81 | 1737.0 |
| 2005-05-02 | ACG-DELISTED | Stock | 8.11 | 8.15 | 8.11 | 8.15 | 397300.0 |
| 2005-05-02 | ACGL | Stock | 4.4478 | 4.5 | 4.4367 | 4.4933 | 1517400.0 |
| 2005-05-02 | ACGN-DELISTED | Stock | 668.6712 | 691.3288 | 668.6712 | 691.3288 | 161200.0 |
| 2005-05-02 | ACH | Stock | 19.3333 | 19.66 | 19.3267 | 19.5067 | 383550.0 |
| 2005-05-02 | ACH-DELISTED | Stock | 13.577 | 13.8 | 13.577 | 13.72 | 303173.0 |
> showing 50 of 4,051 rows — these rows as CSV