PREVIEW / stock_daily / 2005-06-17
file: by_date/stock_daily/2005/2005-06-17.parquet size: 137 KB rows: 4,095 symbols: 2,562
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 |
|---|---|---|---|---|---|---|---|
| 2005-06-17 | AAPL | Stock | 1.3739 | 1.3764 | 1.3511 | 1.3682 | 596125600.0 |
| 2005-06-17 | MSFT | Stock | 25.27 | 25.29 | 24.92 | 25.04 | 90821300.0 |
| 2005-06-17 | NVDA | Stock | 0.2275 | 0.2279 | 0.2237 | 0.2242 | 456348000.0 |
| 2005-06-17 | AMZN | Stock | 1.7945 | 1.8035 | 1.758 | 1.7655 | 96522000.0 |
| 2005-06-17 | CL | Stock | 24.5 | 24.73 | 24.475 | 24.665 | 5806400.0 |
| 2005-06-17 | A | Stock | 17.7754 | 17.7897 | 17.618 | 17.7182 | 2990602.0 |
| 2005-06-17 | AABA-DELISTED | Stock | 36.7599983215332 | 36.9799995422363 | 36.1199989318848 | 36.2999992370605 | 15952800.0 |
| 2005-06-17 | AACC-DELISTED | Stock | 25.57 | 25.649 | 25.25 | 25.25 | 108213.0 |
| 2005-06-17 | AACQU-DELISTED | Stock | 6.05 | 6.1 | 6.05 | 6.1 | 4000.0 |
| 2005-06-17 | AAI-DELISTED | Stock | 10.05 | 10.05 | 9.67 | 9.78 | 1879200.0 |
| 2005-06-17 | AAIC-DELISTED | Stock | 278.4 | 279.2 | 276.0 | 278.4 | 850700.0 |
| 2005-06-17 | AAME | Stock | 3.0 | 3.05 | 3.0 | 3.05 | 1200.0 |
| 2005-06-17 | AAON | Stock | 2.4099 | 2.4283 | 2.3862 | 2.4257 | 390319.0 |
| 2005-06-17 | AAP | Stock | 41.88 | 42.2867 | 41.7867 | 42.1933 | 1353600.0 |
| 2005-06-17 | AAV-DELISTED | Stock | 15.12 | 15.24 | 14.99 | 15.12 | 41300.0 |
| 2005-06-17 | AAXN-DELISTED | Stock | 10.9200000762939 | 10.9200000762939 | 10.6000003814697 | 10.6499996185303 | 2622100.0 |
| 2005-06-17 | ABAX-DELISTED | Stock | 11.37 | 11.53 | 11.15 | 11.15 | 87257.0 |
| 2005-06-17 | ABB-DELISTED | Stock | 6.94 | 6.99 | 6.91 | 6.96 | 1406600.0 |
| 2005-06-17 | ABBC-DELISTED | Stock | 11.4 | 11.4 | 11.2 | 11.21 | 26510.0 |
| 2005-06-17 | ABC-DELISTED | Stock | 17.1 | 17.1 | 16.95 | 17.02 | 3171600.0 |
| 2005-06-17 | ABCB | Stock | 17.6049 | 17.9939 | 17.4492 | 17.8967 | 46163.0 |
| 2005-06-17 | ABCO-DELISTED | Stock | 23.92 | 24.24 | 23.78 | 24.04 | 483342.0 |
| 2005-06-17 | ABCW-DELISTED | Stock | 29.75 | 29.86 | 29.53 | 29.54 | 174670.0 |
| 2005-06-17 | ABE-DELISTED | Stock | 9.95 | 10.03 | 9.93 | 9.96 | 9600.0 |
| 2005-06-17 | ABFS-DELISTED | Stock | 31.25 | 31.79 | 31.18 | 31.65 | 262544.0 |
| 2005-06-17 | ABG | Stock | 15.6 | 15.89 | 15.2 | 15.48 | 77100.0 |
| 2005-06-17 | ABK-DELISTED | Stock | 71.88 | 72.03 | 71.02 | 71.37 | 453400.0 |
| 2005-06-17 | ABM | Stock | 19.48 | 19.81 | 19.42 | 19.57 | 277000.0 |
| 2005-06-17 | ABMD-DELISTED | Stock | 9.22 | 9.8 | 9.22 | 9.64 | 184916.0 |
| 2005-06-17 | ABP-DELISTED | Stock | 2.65 | 2.84 | 2.6 | 2.79 | 248400.0 |
| 2005-06-17 | ABR | Stock | 28.1 | 28.44 | 28.02 | 28.4 | 145500.0 |
| 2005-06-17 | ABT | Stock | 23.7645 | 23.7885 | 23.5102 | 23.7165 | 10247395.0 |
| 2005-06-17 | ABTL-DELISTED | Stock | 25.43 | 25.53 | 24.27 | 25.02 | 66752.0 |
| 2005-06-17 | ABV-DELISTED | Stock | 31.4 | 31.55 | 30.28 | 30.42 | 644600.0 |
| 2005-06-17 | ABVA-DELISTED | Stock | 14.48 | 14.6 | 14.4 | 14.4 | 5400.0 |
| 2005-06-17 | ABX-DELISTED | Stock | 25.14 | 25.14 | 24.65 | 24.69 | 2541623.0 |
| 2005-06-17 | ACAD | Stock | 9.32 | 9.33 | 9.06 | 9.2 | 18500.0 |
| 2005-06-17 | ACAP-DELISTED | Stock | 35.92 | 35.92 | 34.03 | 34.72 | 241750.0 |
| 2005-06-17 | ACAS-DELISTED | Stock | 35.05 | 35.72 | 34.79 | 35.7 | 839385.0 |
| 2005-06-17 | ACAT-DELISTED | Stock | 23.59 | 23.61 | 22.33 | 22.48 | 259400.0 |
| 2005-06-17 | ACC-DELISTED | Stock | 22.05 | 22.1 | 21.83 | 21.97 | 160100.0 |
| 2005-06-17 | ACCL-DELISTED | Stock | 5.18 | 5.19 | 5.02 | 5.05 | 214968.0 |
| 2005-06-17 | ACE-DELISTED | Stock | 46.57 | 46.81 | 45.92 | 45.99 | 1992753.0 |
| 2005-06-17 | ACF-DELISTED | Stock | 24.9 | 25.28 | 24.7 | 25.04 | 1714800.0 |
| 2005-06-17 | ACFC-DELISTED | Stock | 62.25 | 62.25 | 61.22 | 61.38 | 5678.0 |
| 2005-06-17 | ACG-DELISTED | Stock | 8.24 | 8.24 | 8.21 | 8.24 | 331100.0 |
| 2005-06-17 | ACGL | Stock | 4.8044 | 4.8333 | 4.8 | 4.8111 | 900900.0 |
| 2005-06-17 | ACGN-DELISTED | Stock | 680.0 | 714.0 | 668.6712 | 714.0 | 164400.0 |
| 2005-06-17 | ACH | Stock | 21.5867 | 21.6333 | 21.0133 | 21.1133 | 626250.0 |
| 2005-06-17 | ACH-DELISTED | Stock | 13.438 | 13.441 | 13.29 | 13.313 | 112799.0 |
> showing 50 of 4,095 rows — these rows as CSV