PREVIEW / stock_daily / 2005-05-05
file: by_date/stock_daily/2005/2005-05-05.parquet size: 133 KB rows: 4,011 symbols: 2,498
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 |
|---|---|---|---|---|---|---|---|
| 2005-05-05 | AAPL | Stock | 1.3304 | 1.3311 | 1.3025 | 1.31 | 387366000.0 |
| 2005-05-05 | MSFT | Stock | 25.2 | 25.33 | 25.08 | 25.23 | 59362300.0 |
| 2005-05-05 | NVDA | Stock | 0.1879 | 0.1928 | 0.1869 | 0.1905 | 619272000.0 |
| 2005-05-05 | AMZN | Stock | 1.698 | 1.709 | 1.6795 | 1.698 | 92338000.0 |
| 2005-05-05 | CL | Stock | 25.035 | 25.035 | 24.67 | 24.79 | 4954800.0 |
| 2005-05-05 | A | Stock | 15.1502 | 15.3433 | 15.0143 | 15.0787 | 3583214.0 |
| 2005-05-05 | AABA-DELISTED | Stock | 35.0999984741211 | 35.2900009155273 | 34.4300003051758 | 34.7099990844727 | 16926300.0 |
| 2005-05-05 | AACC-DELISTED | Stock | 21.61 | 21.66 | 20.8 | 21.2 | 214986.0 |
| 2005-05-05 | AACQ-DELISTED | Stock | 5.14 | 5.14 | 5.14 | 5.14 | 4500.0 |
| 2005-05-05 | AAI-DELISTED | Stock | 8.48 | 8.48 | 8.25 | 8.34 | 1152000.0 |
| 2005-05-05 | AAIC-DELISTED | Stock | 238.0 | 245.0 | 237.2 | 241.6 | 2683700.0 |
| 2005-05-05 | AAME | Stock | 3.0 | 3.01 | 3.0 | 3.01 | 3400.0 |
| 2005-05-05 | AAON | Stock | 2.3954 | 2.4112 | 2.3598 | 2.3717 | 334125.0 |
| 2005-05-05 | AAP | Stock | 36.0 | 36.6 | 35.9133 | 36.5733 | 808050.0 |
| 2005-05-05 | AAV-DELISTED | Stock | 14.9 | 15.0 | 14.73 | 14.9 | 18500.0 |
| 2005-05-05 | AAXN-DELISTED | Stock | 8.85000038146973 | 9.5 | 8.75 | 9.22000026702881 | 4395300.0 |
| 2005-05-05 | ABAX-DELISTED | Stock | 10.04 | 10.7 | 10.04 | 10.28 | 151666.0 |
| 2005-05-05 | ABB-DELISTED | Stock | 6.42 | 6.47 | 6.36 | 6.38 | 563300.0 |
| 2005-05-05 | ABBC-DELISTED | Stock | 11.05 | 11.1 | 10.95 | 11.07 | 36124.0 |
| 2005-05-05 | ABC-DELISTED | Stock | 15.5 | 15.64 | 15.4 | 15.56 | 4491600.0 |
| 2005-05-05 | ABCB | Stock | 17.7702 | 18.0036 | 17.6049 | 17.809 | 7505.0 |
| 2005-05-05 | ABCO-DELISTED | Stock | 20.32 | 20.77 | 20.27 | 20.52 | 380674.0 |
| 2005-05-05 | ABCW-DELISTED | Stock | 27.86 | 27.87 | 26.81 | 26.91 | 37950.0 |
| 2005-05-05 | ABE-DELISTED | Stock | 9.54 | 9.6 | 9.48 | 9.48 | 20400.0 |
| 2005-05-05 | ABFS-DELISTED | Stock | 32.59 | 33.5 | 32.5 | 32.76 | 421153.0 |
| 2005-05-05 | ABG | Stock | 14.39 | 14.39 | 13.6 | 14.0 | 73100.0 |
| 2005-05-05 | ABK-DELISTED | Stock | 70.75 | 71.75 | 70.14 | 70.85 | 1238400.0 |
| 2005-05-05 | ABM | Stock | 18.65 | 18.69 | 18.35 | 18.44 | 100600.0 |
| 2005-05-05 | ABMD-DELISTED | Stock | 9.51 | 9.59 | 9.36 | 9.48 | 49508.0 |
| 2005-05-05 | ABP-DELISTED | Stock | 2.5 | 2.58 | 2.5 | 2.54 | 47700.0 |
| 2005-05-05 | ABR | Stock | 25.97 | 26.0 | 25.77 | 25.92 | 178100.0 |
| 2005-05-05 | ABT | Stock | 23.7453 | 23.7501 | 23.3519 | 23.6014 | 7165277.0 |
| 2005-05-05 | ABTL-DELISTED | Stock | 24.3 | 24.7 | 23.75 | 24.2 | 24500.0 |
| 2005-05-05 | ABV-DELISTED | Stock | 28.9 | 29.01 | 27.92 | 28.34 | 537100.0 |
| 2005-05-05 | ABVA-DELISTED | Stock | 14.5 | 14.999 | 14.5 | 14.999 | 1401.0 |
| 2005-05-05 | ABVT-DELISTED | Stock | 30.0 | 30.0 | 29.0 | 29.95 | 4400.0 |
| 2005-05-05 | ABX-DELISTED | Stock | 23.2 | 23.25 | 23.01 | 23.15 | 1355600.0 |
| 2005-05-05 | ACAD | Stock | 7.9 | 7.9 | 7.3 | 7.5 | 10500.0 |
| 2005-05-05 | ACAP-DELISTED | Stock | 32.86 | 33.74 | 32.86 | 33.01 | 61538.0 |
| 2005-05-05 | ACAS-DELISTED | Stock | 34.37 | 34.37 | 33.35 | 33.83 | 1208574.0 |
| 2005-05-05 | ACAT-DELISTED | Stock | 24.61 | 24.91 | 24.29 | 24.58 | 41913.0 |
| 2005-05-05 | ACC-DELISTED | Stock | 20.9 | 20.92 | 20.8 | 20.88 | 17422.0 |
| 2005-05-05 | ACCL-DELISTED | Stock | 5.33 | 5.52 | 5.3 | 5.51 | 186265.0 |
| 2005-05-05 | ACE-DELISTED | Stock | 43.95 | 44.09 | 42.98 | 43.49 | 1221900.0 |
| 2005-05-05 | ACF-DELISTED | Stock | 24.02 | 24.23 | 23.55 | 23.61 | 1722100.0 |
| 2005-05-05 | ACFC-DELISTED | Stock | 57.3 | 57.3 | 56.82 | 57.19 | 787.0 |
| 2005-05-05 | ACG-DELISTED | Stock | 8.13 | 8.15 | 8.1 | 8.13 | 386500.0 |
| 2005-05-05 | ACGL | Stock | 4.5033 | 4.5078 | 4.4522 | 4.4667 | 974700.0 |
| 2005-05-05 | ACGN-DELISTED | Stock | 646.0 | 657.3288 | 634.6712 | 646.0 | 21300.0 |
| 2005-05-05 | ACH | Stock | 19.8867 | 19.9467 | 19.6333 | 19.9 | 220200.0 |
> showing 50 of 4,011 rows — these rows as CSV