PREVIEW / stock_daily / 2005-05-03
file: by_date/stock_daily/2005/2005-05-03.parquet size: 134 KB rows: 4,042 symbols: 2,532
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 |
|---|---|---|---|---|---|---|---|
| 2005-05-03 | AAPL | Stock | 1.3 | 1.3121 | 1.2868 | 1.2932 | 496739600.0 |
| 2005-05-03 | MSFT | Stock | 25.13 | 25.4 | 25.09 | 25.36 | 67867800.0 |
| 2005-05-03 | NVDA | Stock | 0.1822 | 0.1856 | 0.1803 | 0.1811 | 439512000.0 |
| 2005-05-03 | AMZN | Stock | 1.647 | 1.678 | 1.6445 | 1.6605 | 135558000.0 |
| 2005-05-03 | CL | Stock | 25.01 | 25.045 | 24.805 | 24.925 | 4871200.0 |
| 2005-05-03 | A | Stock | 14.9499 | 15.2432 | 14.9428 | 15.1502 | 2257351.0 |
| 2005-05-03 | AABA-DELISTED | Stock | 34.0499992370605 | 34.5999984741211 | 33.9000015258789 | 34.2799987792969 | 22042800.0 |
| 2005-05-03 | AACC-DELISTED | Stock | 20.99 | 22.01 | 20.89 | 21.26 | 481896.0 |
| 2005-05-03 | AACQ-DELISTED | Stock | 5.14 | 5.14 | 5.14 | 5.14 | 4000.0 |
| 2005-05-03 | AACQU-DELISTED | Stock | 6.25 | 6.25 | 6.25 | 6.25 | 3000.0 |
| 2005-05-03 | AAI-DELISTED | Stock | 8.25 | 8.44 | 8.22 | 8.36 | 877800.0 |
| 2005-05-03 | AAIC-DELISTED | Stock | 210.0 | 224.6 | 209.2 | 220.8 | 4521700.0 |
| 2005-05-03 | AAME | Stock | 3.0 | 3.01 | 3.0 | 3.0 | 2900.0 |
| 2005-05-03 | AAON | Stock | 2.398 | 2.452 | 2.3941 | 2.398 | 157950.0 |
| 2005-05-03 | AAP | Stock | 35.4667 | 35.72 | 35.36 | 35.42 | 937050.0 |
| 2005-05-03 | AAV-DELISTED | Stock | 14.41 | 14.61 | 14.34 | 14.41 | 26600.0 |
| 2005-05-03 | AAXN-DELISTED | Stock | 8.35000038146973 | 8.68000030517578 | 8.30000019073486 | 8.5600004196167 | 2453400.0 |
| 2005-05-03 | ABAX-DELISTED | Stock | 9.45 | 9.68 | 9.33 | 9.63 | 76804.0 |
| 2005-05-03 | ABB-DELISTED | Stock | 6.32 | 6.35 | 6.29 | 6.31 | 427100.0 |
| 2005-05-03 | ABBC-DELISTED | Stock | 11.15 | 11.28 | 11.06 | 11.179 | 19740.0 |
| 2005-05-03 | ABC-DELISTED | Stock | 15.5 | 15.6 | 15.26 | 15.38 | 4227200.0 |
| 2005-05-03 | ABCB | Stock | 17.6924 | 17.8188 | 17.5854 | 17.5854 | 7094.0 |
| 2005-05-03 | ABCO-DELISTED | Stock | 20.15 | 20.28 | 19.91 | 20.25 | 259164.0 |
| 2005-05-03 | ABCW-DELISTED | Stock | 26.62 | 27.2 | 26.43 | 26.63 | 27950.0 |
| 2005-05-03 | ABE-DELISTED | Stock | 9.31 | 9.38 | 9.27 | 9.33 | 24800.0 |
| 2005-05-03 | ABFS-DELISTED | Stock | 32.0 | 32.95 | 32.0 | 32.4 | 460805.0 |
| 2005-05-03 | ABG | Stock | 13.85 | 13.98 | 13.65 | 13.82 | 50600.0 |
| 2005-05-03 | ABK-DELISTED | Stock | 67.45 | 70.85 | 67.19 | 69.45 | 1817800.0 |
| 2005-05-03 | ABM | Stock | 18.35 | 18.4 | 18.08 | 18.27 | 95200.0 |
| 2005-05-03 | ABMD-DELISTED | Stock | 9.5 | 9.7 | 9.5 | 9.64 | 120874.0 |
| 2005-05-03 | ABP-DELISTED | Stock | 2.6 | 2.6 | 2.45 | 2.48 | 93600.0 |
| 2005-05-03 | ABR | Stock | 25.4 | 25.8 | 25.14 | 25.5 | 75300.0 |
| 2005-05-03 | ABT | Stock | 23.6781 | 23.7021 | 23.4718 | 23.6349 | 7313881.0 |
| 2005-05-03 | ABTL-DELISTED | Stock | 23.85 | 23.85 | 23.25 | 23.35 | 34100.0 |
| 2005-05-03 | ABV-DELISTED | Stock | 27.7 | 28.26 | 27.67 | 27.89 | 305400.0 |
| 2005-05-03 | ABVT-DELISTED | Stock | 29.5 | 30.0 | 29.5 | 30.0 | 1000.0 |
| 2005-05-03 | ABX-DELISTED | Stock | 22.52 | 22.84 | 22.41 | 22.77 | 1579800.0 |
| 2005-05-03 | ACAD | Stock | 7.96 | 7.98 | 7.3 | 7.5 | 42200.0 |
| 2005-05-03 | ACAP-DELISTED | Stock | 31.54 | 32.87 | 31.33 | 32.42 | 53654.0 |
| 2005-05-03 | ACAS-DELISTED | Stock | 31.98 | 32.54 | 31.66 | 32.3 | 643334.0 |
| 2005-05-03 | ACAT-DELISTED | Stock | 23.74 | 23.82 | 23.26 | 23.56 | 75839.0 |
| 2005-05-03 | ACC-DELISTED | Stock | 21.2 | 21.23 | 21.06 | 21.06 | 10200.0 |
| 2005-05-03 | ACCL-DELISTED | Stock | 5.19 | 5.31 | 5.15 | 5.25 | 199871.0 |
| 2005-05-03 | ACE-DELISTED | Stock | 42.99 | 43.43 | 42.86 | 43.0 | 925214.0 |
| 2005-05-03 | ACF-DELISTED | Stock | 23.73 | 23.91 | 23.49 | 23.66 | 2189200.0 |
| 2005-05-03 | ACFC-DELISTED | Stock | 57.66 | 58.05 | 56.21 | 56.52 | 3904.0 |
| 2005-05-03 | ACG-DELISTED | Stock | 8.14 | 8.19 | 8.14 | 8.17 | 450200.0 |
| 2005-05-03 | ACGL | Stock | 4.4944 | 4.5156 | 4.4822 | 4.5133 | 1317600.0 |
| 2005-05-03 | ACGN-DELISTED | Stock | 691.3288 | 691.3288 | 634.6712 | 646.0 | 29200.0 |
| 2005-05-03 | ACH | Stock | 19.5067 | 19.8667 | 19.42 | 19.5867 | 383250.0 |
> showing 50 of 4,042 rows — these rows as CSV