PREVIEW / stock_daily / 2005-05-24
file: by_date/stock_daily/2005/2005-05-24.parquet size: 136 KB rows: 4,085 symbols: 2,560
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 |
|---|---|---|---|---|---|---|---|
| 2005-05-24 | AAPL | Stock | 1.4089 | 1.4282 | 1.3939 | 1.4179 | 593460000.0 |
| 2005-05-24 | MSFT | Stock | 25.8 | 25.88 | 25.72 | 25.75 | 61287700.0 |
| 2005-05-24 | NVDA | Stock | 0.2232 | 0.2282 | 0.2221 | 0.2274 | 522192000.0 |
| 2005-05-24 | AMZN | Stock | 1.774 | 1.7785 | 1.7565 | 1.777 | 118292000.0 |
| 2005-05-24 | CL | Stock | 25.45 | 25.475 | 25.2 | 25.405 | 2933200.0 |
| 2005-05-24 | A | Stock | 16.8097 | 17.1531 | 16.7597 | 17.0887 | 2963201.0 |
| 2005-05-24 | AABA-DELISTED | Stock | 36.8699989318848 | 37.0999984741211 | 36.4500007629395 | 36.6300010681152 | 17421300.0 |
| 2005-05-24 | AACC-DELISTED | Stock | 22.21 | 22.94 | 22.21 | 22.71 | 143194.0 |
| 2005-05-24 | AACQU-DELISTED | Stock | 6.0 | 6.0 | 5.9 | 5.95 | 12000.0 |
| 2005-05-24 | AACQW-DELISTED | Stock | 0.57 | 0.64 | 0.55 | 0.64 | 258400.0 |
| 2005-05-24 | AAI-DELISTED | Stock | 9.73 | 9.98 | 9.72 | 9.91 | 1925900.0 |
| 2005-05-24 | AAIC-DELISTED | Stock | 273.0 | 273.8 | 263.0 | 266.6 | 1438100.0 |
| 2005-05-24 | AAME | Stock | 3.0 | 3.05 | 3.0 | 3.05 | 3800.0 |
| 2005-05-24 | AAON | Stock | 2.4191 | 2.4362 | 2.3401 | 2.3704 | 262744.0 |
| 2005-05-24 | AAP | Stock | 39.6467 | 39.7 | 39.32 | 39.4867 | 1089300.0 |
| 2005-05-24 | AAV-DELISTED | Stock | 13.84 | 13.87 | 13.63 | 13.84 | 95000.0 |
| 2005-05-24 | AAXN-DELISTED | Stock | 11.1700000762939 | 11.8000001907349 | 10.8500003814697 | 11.5 | 7780500.0 |
| 2005-05-24 | ABAX-DELISTED | Stock | 10.91 | 11.027 | 10.77 | 10.9 | 72770.0 |
| 2005-05-24 | ABB-DELISTED | Stock | 6.38 | 6.46 | 6.37 | 6.44 | 505800.0 |
| 2005-05-24 | ABBC-DELISTED | Stock | 11.73 | 11.75 | 11.15 | 11.4 | 12503.0 |
| 2005-05-24 | ABC-DELISTED | Stock | 16.5 | 16.53 | 16.32 | 16.5 | 4904800.0 |
| 2005-05-24 | ABCB | Stock | 17.6146 | 17.7313 | 17.4686 | 17.634 | 3496.0 |
| 2005-05-24 | ABCO-DELISTED | Stock | 22.57 | 22.82 | 22.26 | 22.5 | 179446.0 |
| 2005-05-24 | ABCW-DELISTED | Stock | 27.84 | 27.87 | 27.5 | 27.7 | 46490.0 |
| 2005-05-24 | ABE-DELISTED | Stock | 9.62 | 9.85 | 9.62 | 9.69 | 3300.0 |
| 2005-05-24 | ABFS-DELISTED | Stock | 32.72 | 33.5 | 32.34 | 33.1 | 156286.0 |
| 2005-05-24 | ABG | Stock | 14.3 | 14.86 | 14.28 | 14.81 | 50600.0 |
| 2005-05-24 | ABK-DELISTED | Stock | 71.94 | 72.29 | 71.55 | 72.22 | 603400.0 |
| 2005-05-24 | ABM | Stock | 19.38 | 19.47 | 19.2 | 19.35 | 63600.0 |
| 2005-05-24 | ABMD-DELISTED | Stock | 10.0 | 10.2 | 9.8 | 10.16 | 50329.0 |
| 2005-05-24 | ABP-DELISTED | Stock | 2.47 | 2.55 | 2.44 | 2.53 | 91200.0 |
| 2005-05-24 | ABR | Stock | 26.63 | 26.73 | 26.52 | 26.6 | 174600.0 |
| 2005-05-24 | ABT | Stock | 23.2223 | 23.4382 | 23.2223 | 23.3519 | 6199875.0 |
| 2005-05-24 | ABTL-DELISTED | Stock | 20.3 | 20.85 | 20.25 | 20.75 | 50900.0 |
| 2005-05-24 | ABV-DELISTED | Stock | 29.5 | 29.77 | 29.28 | 29.71 | 321100.0 |
| 2005-05-24 | ABVA-DELISTED | Stock | 14.6 | 14.75 | 14.5 | 14.75 | 7750.0 |
| 2005-05-24 | ABX-DELISTED | Stock | 22.09 | 22.5 | 22.02 | 22.42 | 1508400.0 |
| 2005-05-24 | ACAD | Stock | 8.11 | 9.3 | 7.88 | 9.15 | 99800.0 |
| 2005-05-24 | ACAP-DELISTED | Stock | 34.37 | 34.65 | 33.62 | 33.83 | 38486.0 |
| 2005-05-24 | ACAS-DELISTED | Stock | 34.54 | 34.68 | 34.13 | 34.57 | 756324.0 |
| 2005-05-24 | ACAT-DELISTED | Stock | 22.3 | 22.6511 | 21.7 | 22.02 | 94791.0 |
| 2005-05-24 | ACC-DELISTED | Stock | 20.8 | 21.0 | 20.8 | 20.94 | 8400.0 |
| 2005-05-24 | ACCL-DELISTED | Stock | 5.29 | 5.29 | 5.17 | 5.23 | 78399.0 |
| 2005-05-24 | ACE-DELISTED | Stock | 43.22 | 43.37 | 43.03 | 43.24 | 614000.0 |
| 2005-05-24 | ACF-DELISTED | Stock | 24.22 | 24.92 | 24.17 | 24.88 | 2729700.0 |
| 2005-05-24 | ACFC-DELISTED | Stock | 62.3 | 63.21 | 62.3 | 63.01 | 855.0 |
| 2005-05-24 | ACG-DELISTED | Stock | 8.23 | 8.23 | 8.19 | 8.19 | 396300.0 |
| 2005-05-24 | ACGL | Stock | 4.8278 | 4.88 | 4.8189 | 4.8511 | 2195100.0 |
| 2005-05-24 | ACGN-DELISTED | Stock | 782.0 | 782.0 | 748.0 | 759.3288 | 806900.0 |
| 2005-05-24 | ACH | Stock | 20.3667 | 20.8533 | 20.3667 | 20.7467 | 212850.0 |
> showing 50 of 4,085 rows — these rows as CSV