PREVIEW / stock_daily / 2005-05-06
file: by_date/stock_daily/2005/2005-05-06.parquet size: 134 KB rows: 4,030 symbols: 2,521
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 |
|---|---|---|---|---|---|---|---|
| 2005-05-06 | AAPL | Stock | 1.3175 | 1.3332 | 1.3139 | 1.33 | 326247600.0 |
| 2005-05-06 | MSFT | Stock | 25.33 | 25.48 | 25.19 | 25.22 | 64322600.0 |
| 2005-05-06 | NVDA | Stock | 0.1927 | 0.1932 | 0.1883 | 0.1931 | 355728000.0 |
| 2005-05-06 | AMZN | Stock | 1.712 | 1.7345 | 1.707 | 1.726 | 134270000.0 |
| 2005-05-06 | CL | Stock | 24.885 | 24.895 | 24.465 | 24.585 | 4227800.0 |
| 2005-05-06 | A | Stock | 15.1288 | 15.422 | 15.1144 | 15.3791 | 2177525.0 |
| 2005-05-06 | AABA-DELISTED | Stock | 35.0 | 35.0800018310547 | 34.4500007629395 | 34.5200004577637 | 14202200.0 |
| 2005-05-06 | AACC-DELISTED | Stock | 21.41 | 21.6 | 21.1 | 21.53 | 129235.0 |
| 2005-05-06 | AACQ-DELISTED | Stock | 5.13 | 5.13 | 5.13 | 5.13 | 1000.0 |
| 2005-05-06 | AAI-DELISTED | Stock | 8.35 | 8.39 | 8.15 | 8.28 | 1159700.0 |
| 2005-05-06 | AAIC-DELISTED | Stock | 244.0 | 250.0 | 242.6 | 248.2 | 2245500.0 |
| 2005-05-06 | AAME | Stock | 3.05 | 3.05 | 3.05 | 3.05 | 1300.0 |
| 2005-05-06 | AAON | Stock | 2.4007 | 2.4086 | 2.2308 | 2.2874 | 442716.0 |
| 2005-05-06 | AAP | Stock | 36.8 | 36.96 | 36.54 | 36.6733 | 876900.0 |
| 2005-05-06 | AAV-DELISTED | Stock | 14.94 | 15.2 | 14.87 | 14.94 | 28900.0 |
| 2005-05-06 | AAXN-DELISTED | Stock | 9.34000015258789 | 9.68000030517578 | 9.30000019073486 | 9.4399995803833 | 3639200.0 |
| 2005-05-06 | ABAX-DELISTED | Stock | 10.37 | 10.48 | 10.15 | 10.15 | 103486.0 |
| 2005-05-06 | ABB-DELISTED | Stock | 6.35 | 6.39 | 6.32 | 6.37 | 1094400.0 |
| 2005-05-06 | ABBC-DELISTED | Stock | 11.27 | 11.27 | 11.01 | 11.1 | 159275.0 |
| 2005-05-06 | ABC-DELISTED | Stock | 15.62 | 15.86 | 15.58 | 15.74 | 4189200.0 |
| 2005-05-06 | ABCB | Stock | 18.0717 | 18.13 | 17.5172 | 17.9842 | 9664.0 |
| 2005-05-06 | ABCO-DELISTED | Stock | 21.07 | 22.45 | 20.63 | 22.06 | 1118161.0 |
| 2005-05-06 | ABCW-DELISTED | Stock | 27.32 | 27.44 | 26.8 | 27.12 | 21650.0 |
| 2005-05-06 | ABE-DELISTED | Stock | 9.56 | 9.6 | 9.54 | 9.59 | 11900.0 |
| 2005-05-06 | ABFS-DELISTED | Stock | 32.63 | 33.38 | 32.63 | 32.78 | 319272.0 |
| 2005-05-06 | ABG | Stock | 14.1 | 14.15 | 13.85 | 13.99 | 27200.0 |
| 2005-05-06 | ABK-DELISTED | Stock | 71.05 | 71.65 | 70.9 | 71.26 | 740400.0 |
| 2005-05-06 | ABM | Stock | 18.51 | 18.7 | 18.43 | 18.67 | 69100.0 |
| 2005-05-06 | ABMD-DELISTED | Stock | 9.57 | 9.59 | 9.34 | 9.47 | 35978.0 |
| 2005-05-06 | ABP-DELISTED | Stock | 2.6 | 2.62 | 2.5 | 2.54 | 40700.0 |
| 2005-05-06 | ABR | Stock | 25.97 | 26.0 | 25.75 | 25.95 | 29800.0 |
| 2005-05-06 | ABT | Stock | 23.6733 | 23.7789 | 23.467 | 23.5198 | 5289704.0 |
| 2005-05-06 | ABTL-DELISTED | Stock | 24.05 | 24.7 | 23.5 | 23.95 | 35800.0 |
| 2005-05-06 | ABV-DELISTED | Stock | 28.32 | 28.7 | 28.2 | 28.68 | 556900.0 |
| 2005-05-06 | ABVA-DELISTED | Stock | 15.25 | 15.25 | 15.25 | 15.25 | 700.0 |
| 2005-05-06 | ABX-DELISTED | Stock | 23.0 | 23.12 | 22.75 | 23.1 | 1199037.0 |
| 2005-05-06 | ACAD | Stock | 7.5 | 7.5 | 7.26 | 7.4 | 5000.0 |
| 2005-05-06 | ACAP-DELISTED | Stock | 33.6 | 34.44 | 33.06 | 34.37 | 116326.0 |
| 2005-05-06 | ACAS-DELISTED | Stock | 34.0 | 34.13 | 33.73 | 33.75 | 1040239.0 |
| 2005-05-06 | ACAT-DELISTED | Stock | 24.94 | 24.94 | 23.9 | 24.0 | 44270.0 |
| 2005-05-06 | ACC-DELISTED | Stock | 20.85 | 20.85 | 20.5 | 20.6 | 21300.0 |
| 2005-05-06 | ACCL-DELISTED | Stock | 5.59 | 5.6 | 5.43 | 5.49 | 133030.0 |
| 2005-05-06 | ACE-DELISTED | Stock | 43.49 | 43.79 | 43.3 | 43.4 | 622077.0 |
| 2005-05-06 | ACF-DELISTED | Stock | 23.75 | 23.82 | 23.39 | 23.76 | 1074000.0 |
| 2005-05-06 | ACFC-DELISTED | Stock | 57.86 | 57.91 | 56.99 | 57.4 | 1007.0 |
| 2005-05-06 | ACG-DELISTED | Stock | 8.1 | 8.11 | 8.07 | 8.08 | 335300.0 |
| 2005-05-06 | ACGL | Stock | 4.4733 | 4.4789 | 4.4489 | 4.4767 | 752400.0 |
| 2005-05-06 | ACGN-DELISTED | Stock | 657.3288 | 668.6712 | 634.6712 | 657.3288 | 60900.0 |
| 2005-05-06 | ACH | Stock | 19.9667 | 20.3533 | 19.9 | 20.2333 | 427800.0 |
| 2005-05-06 | ACH-DELISTED | Stock | 13.575 | 13.685 | 13.575 | 13.67 | 195200.0 |
> showing 50 of 4,030 rows — these rows as CSV