PREVIEW / stock_daily / 2005-05-10
file: by_date/stock_daily/2005/2005-05-10.parquet size: 134 KB rows: 4,027 symbols: 2,516
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 |
|---|---|---|---|---|---|---|---|
| 2005-05-10 | AAPL | Stock | 1.3125 | 1.3304 | 1.2975 | 1.3007 | 440263600.0 |
| 2005-05-10 | MSFT | Stock | 25.04 | 25.08 | 24.82 | 24.9 | 62235100.0 |
| 2005-05-10 | NVDA | Stock | 0.1942 | 0.1942 | 0.1868 | 0.189 | 735120000.0 |
| 2005-05-10 | AMZN | Stock | 1.72 | 1.7235 | 1.701 | 1.7115 | 109500000.0 |
| 2005-05-10 | CL | Stock | 24.495 | 24.525 | 24.15 | 24.3 | 4373400.0 |
| 2005-05-10 | A | Stock | 15.5007 | 15.6795 | 15.4506 | 15.6366 | 2695484.0 |
| 2005-05-10 | AABA-DELISTED | Stock | 34.2999992370605 | 34.3699989318848 | 33.8600006103516 | 34.060001373291 | 13227000.0 |
| 2005-05-10 | AACC-DELISTED | Stock | 21.99 | 22.72 | 21.64 | 22.18 | 220956.0 |
| 2005-05-10 | AACQ-DELISTED | Stock | 5.1 | 5.1 | 5.1 | 5.1 | 1000.0 |
| 2005-05-10 | AACQU-DELISTED | Stock | 6.16 | 6.16 | 6.0 | 6.1 | 77244.0 |
| 2005-05-10 | AACQW-DELISTED | Stock | 0.57 | 0.57 | 0.57 | 0.57 | 33500.0 |
| 2005-05-10 | AAI-DELISTED | Stock | 8.22 | 8.32 | 8.15 | 8.26 | 972000.0 |
| 2005-05-10 | AAIC-DELISTED | Stock | 257.4 | 257.4 | 243.6 | 248.0 | 2732500.0 |
| 2005-05-10 | AAME | Stock | 3.0 | 3.06 | 3.0 | 3.0 | 2700.0 |
| 2005-05-10 | AAON | Stock | 2.3098 | 2.3374 | 2.2808 | 2.319 | 76697.0 |
| 2005-05-10 | AAP | Stock | 36.44 | 36.6533 | 36.14 | 36.2867 | 528000.0 |
| 2005-05-10 | AAV-DELISTED | Stock | 15.01 | 15.1 | 14.81 | 15.01 | 44200.0 |
| 2005-05-10 | AAXN-DELISTED | Stock | 10.6099996566772 | 11.1499996185303 | 10.25 | 10.4899997711182 | 10255700.0 |
| 2005-05-10 | ABAX-DELISTED | Stock | 10.03 | 10.35 | 10.03 | 10.28 | 111254.0 |
| 2005-05-10 | ABB-DELISTED | Stock | 6.34 | 6.38 | 6.32 | 6.34 | 1531900.0 |
| 2005-05-10 | ABBC-DELISTED | Stock | 11.15 | 11.15 | 10.91 | 10.92 | 15592.0 |
| 2005-05-10 | ABC-DELISTED | Stock | 15.89 | 16.0 | 15.84 | 15.91 | 1943600.0 |
| 2005-05-10 | ABCB | Stock | 17.4297 | 17.6632 | 17.3228 | 17.3519 | 7300.0 |
| 2005-05-10 | ABCO-DELISTED | Stock | 21.85 | 22.07 | 21.58 | 21.65 | 255604.0 |
| 2005-05-10 | ABCW-DELISTED | Stock | 27.35 | 27.53 | 26.6 | 26.79 | 38950.0 |
| 2005-05-10 | ABE-DELISTED | Stock | 9.58 | 9.64 | 9.54 | 9.54 | 15600.0 |
| 2005-05-10 | ABFS-DELISTED | Stock | 33.19 | 33.19 | 32.0 | 32.04 | 377153.0 |
| 2005-05-10 | ABG | Stock | 14.05 | 14.11 | 13.9 | 13.91 | 17600.0 |
| 2005-05-10 | ABK-DELISTED | Stock | 71.2 | 71.57 | 70.61 | 71.01 | 881200.0 |
| 2005-05-10 | ABM | Stock | 18.78 | 19.0 | 18.59 | 18.72 | 116200.0 |
| 2005-05-10 | ABMD-DELISTED | Stock | 9.28 | 9.51 | 9.13 | 9.3 | 137261.0 |
| 2005-05-10 | ABP-DELISTED | Stock | 2.45 | 2.58 | 2.45 | 2.47 | 65200.0 |
| 2005-05-10 | ABR | Stock | 26.31 | 26.6 | 26.2 | 26.6 | 63700.0 |
| 2005-05-10 | ABT | Stock | 23.4478 | 23.6302 | 23.3375 | 23.4382 | 5173197.0 |
| 2005-05-10 | ABTL-DELISTED | Stock | 24.0 | 24.5 | 23.75 | 23.8 | 40800.0 |
| 2005-05-10 | ABV-DELISTED | Stock | 28.7 | 28.75 | 28.34 | 28.38 | 79900.0 |
| 2005-05-10 | ABX-DELISTED | Stock | 23.16 | 23.32 | 22.77 | 22.81 | 1495195.0 |
| 2005-05-10 | ACAD | Stock | 7.26 | 7.37 | 7.26 | 7.27 | 6900.0 |
| 2005-05-10 | ACAP-DELISTED | Stock | 34.18 | 34.43 | 33.68 | 33.68 | 40878.0 |
| 2005-05-10 | ACAS-DELISTED | Stock | 34.33 | 34.4 | 33.82 | 34.03 | 893772.0 |
| 2005-05-10 | ACAT-DELISTED | Stock | 24.13 | 24.31 | 23.99 | 24.27 | 133074.0 |
| 2005-05-10 | ACC-DELISTED | Stock | 20.7 | 20.8 | 20.65 | 20.8 | 107600.0 |
| 2005-05-10 | ACCL-DELISTED | Stock | 5.9 | 5.9 | 5.69 | 5.85 | 199613.0 |
| 2005-05-10 | ACE-DELISTED | Stock | 43.29 | 43.37 | 42.57 | 42.69 | 983488.0 |
| 2005-05-10 | ACF-DELISTED | Stock | 23.9 | 24.11 | 23.7 | 23.9 | 1546000.0 |
| 2005-05-10 | ACFC-DELISTED | Stock | 58.6 | 58.7 | 58.19 | 58.6 | 1161.0 |
| 2005-05-10 | ACG-DELISTED | Stock | 8.04 | 8.08 | 8.04 | 8.08 | 557400.0 |
| 2005-05-10 | ACGL | Stock | 4.4611 | 4.4733 | 4.4333 | 4.4733 | 1491300.0 |
| 2005-05-10 | ACGN-DELISTED | Stock | 657.3288 | 657.3288 | 634.6712 | 657.3288 | 48100.0 |
| 2005-05-10 | ACH | Stock | 20.2067 | 20.3 | 19.7533 | 20.0 | 431100.0 |
> showing 50 of 4,027 rows — these rows as CSV