PREVIEW / stock_daily / 2005-05-11
file: by_date/stock_daily/2005/2005-05-11.parquet size: 134 KB rows: 4,032 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 |
|---|---|---|---|---|---|---|---|
| 2005-05-11 | AAPL | Stock | 1.2571 | 1.2739 | 1.1825 | 1.2718 | 2041981200.0 |
| 2005-05-11 | MSFT | Stock | 24.89 | 24.97 | 24.64 | 24.91 | 59463300.0 |
| 2005-05-11 | NVDA | Stock | 0.19 | 0.1908 | 0.1855 | 0.1858 | 555420000.0 |
| 2005-05-11 | AMZN | Stock | 1.715 | 1.7255 | 1.6825 | 1.691 | 120960000.0 |
| 2005-05-11 | CL | Stock | 24.36 | 24.66 | 24.3 | 24.645 | 4499800.0 |
| 2005-05-11 | A | Stock | 15.6295 | 15.9013 | 15.5937 | 15.8798 | 2972987.0 |
| 2005-05-11 | AABA-DELISTED | Stock | 34.0900001525879 | 34.8800010681152 | 33.689998626709 | 34.8800010681152 | 19537100.0 |
| 2005-05-11 | AACC-DELISTED | Stock | 22.38 | 22.65 | 22.221 | 22.56 | 268136.0 |
| 2005-05-11 | AACQU-DELISTED | Stock | 6.07 | 6.1 | 6.05 | 6.1 | 9500.0 |
| 2005-05-11 | AACQW-DELISTED | Stock | 0.57 | 0.57 | 0.57 | 0.57 | 5000.0 |
| 2005-05-11 | AAI-DELISTED | Stock | 8.27 | 8.36 | 8.15 | 8.23 | 749600.0 |
| 2005-05-11 | AAIC-DELISTED | Stock | 254.8 | 256.6 | 248.0 | 253.6 | 1444200.0 |
| 2005-05-11 | AAME | Stock | 3.0 | 3.0 | 3.0 | 3.0 | 1300.0 |
| 2005-05-11 | AAON | Stock | 2.3322 | 2.3427 | 2.2479 | 2.294 | 175416.0 |
| 2005-05-11 | AAP | Stock | 36.2933 | 36.3467 | 35.7533 | 36.1 | 508950.0 |
| 2005-05-11 | AAV-DELISTED | Stock | 14.79 | 14.98 | 14.7 | 14.79 | 59200.0 |
| 2005-05-11 | AAXN-DELISTED | Stock | 10.8199996948242 | 11.1099996566772 | 10.3000001907349 | 10.6599998474121 | 7677100.0 |
| 2005-05-11 | ABAX-DELISTED | Stock | 10.29 | 10.46 | 10.185 | 10.33 | 130733.0 |
| 2005-05-11 | ABB-DELISTED | Stock | 6.4 | 6.42 | 6.35 | 6.42 | 1001900.0 |
| 2005-05-11 | ABBC-DELISTED | Stock | 10.92 | 11.0 | 10.4 | 10.8 | 45143.0 |
| 2005-05-11 | ABC-DELISTED | Stock | 15.92 | 15.93 | 15.69 | 15.88 | 2627200.0 |
| 2005-05-11 | ABCB | Stock | 17.42 | 17.9842 | 17.0407 | 17.7118 | 10487.0 |
| 2005-05-11 | ABCO-DELISTED | Stock | 21.76 | 22.15 | 21.62 | 21.87 | 290904.0 |
| 2005-05-11 | ABCW-DELISTED | Stock | 27.08 | 27.13 | 26.73 | 26.97 | 12010.0 |
| 2005-05-11 | ABE-DELISTED | Stock | 9.53 | 9.59 | 9.5 | 9.51 | 14700.0 |
| 2005-05-11 | ABFS-DELISTED | Stock | 32.27 | 32.7 | 31.74 | 31.99 | 218398.0 |
| 2005-05-11 | ABG | Stock | 13.97 | 14.05 | 13.75 | 13.9 | 18400.0 |
| 2005-05-11 | ABK-DELISTED | Stock | 71.07 | 71.4 | 70.56 | 71.08 | 808700.0 |
| 2005-05-11 | ABM | Stock | 18.81 | 18.85 | 18.5 | 18.73 | 70900.0 |
| 2005-05-11 | ABMD-DELISTED | Stock | 9.26 | 9.36 | 9.07 | 9.27 | 77000.0 |
| 2005-05-11 | ABP-DELISTED | Stock | 2.48 | 2.5 | 2.25 | 2.38 | 123900.0 |
| 2005-05-11 | ABR | Stock | 26.62 | 26.66 | 26.45 | 26.49 | 78400.0 |
| 2005-05-11 | ABT | Stock | 23.5294 | 23.6733 | 23.4142 | 23.6349 | 8387870.0 |
| 2005-05-11 | ABTL-DELISTED | Stock | 23.8 | 24.05 | 22.8 | 22.8 | 46400.0 |
| 2005-05-11 | ABV-DELISTED | Stock | 28.38 | 28.49 | 27.89 | 28.46 | 378000.0 |
| 2005-05-11 | ABVA-DELISTED | Stock | 15.2 | 15.35 | 15.2 | 15.35 | 2600.0 |
| 2005-05-11 | ABX-DELISTED | Stock | 22.8 | 22.93 | 22.46 | 22.53 | 1718400.0 |
| 2005-05-11 | ACAD | Stock | 7.5 | 7.5 | 7.37 | 7.43 | 800.0 |
| 2005-05-11 | ACAP-DELISTED | Stock | 33.89 | 34.19 | 33.14 | 33.58 | 26910.0 |
| 2005-05-11 | ACAS-DELISTED | Stock | 34.05 | 34.4 | 33.86 | 33.99 | 1325426.0 |
| 2005-05-11 | ACAT-DELISTED | Stock | 24.35 | 24.68 | 24.02 | 24.32 | 71458.0 |
| 2005-05-11 | ACC-DELISTED | Stock | 20.8 | 20.8 | 20.55 | 20.74 | 14200.0 |
| 2005-05-11 | ACCL-DELISTED | Stock | 5.91 | 5.91 | 5.64 | 5.7 | 103458.0 |
| 2005-05-11 | ACE-DELISTED | Stock | 42.6 | 42.79 | 41.89 | 42.58 | 1594400.0 |
| 2005-05-11 | ACF-DELISTED | Stock | 23.96 | 23.99 | 23.41 | 23.96 | 1751200.0 |
| 2005-05-11 | ACFC-DELISTED | Stock | 58.16 | 58.83 | 57.7 | 58.21 | 1032.0 |
| 2005-05-11 | ACG-DELISTED | Stock | 8.08 | 8.09 | 8.06 | 8.08 | 421300.0 |
| 2005-05-11 | ACGL | Stock | 4.4567 | 4.6189 | 4.4511 | 4.5722 | 3868200.0 |
| 2005-05-11 | ACGN-DELISTED | Stock | 668.6712 | 668.6712 | 634.6712 | 646.0 | 79400.0 |
| 2005-05-11 | ACH | Stock | 19.98 | 20.06 | 19.66 | 19.8933 | 341250.0 |
> showing 50 of 4,032 rows — these rows as CSV