PREVIEW / stock_daily / 2005-07-12
file: by_date/stock_daily/2005/2005-07-12.parquet size: 138 KB rows: 4,136 symbols: 2,589
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 |
|---|---|---|---|---|---|---|---|
| 2005-07-12 | AAPL | Stock | 1.3654 | 1.3714 | 1.3539 | 1.3657 | 387038400.0 |
| 2005-07-12 | MSFT | Stock | 25.24 | 25.62 | 25.2 | 25.61 | 63384800.0 |
| 2005-07-12 | NVDA | Stock | 0.2378 | 0.2385 | 0.2318 | 0.2367 | 564252000.0 |
| 2005-07-12 | AMZN | Stock | 1.7745 | 1.827 | 1.773 | 1.8155 | 117544000.0 |
| 2005-07-12 | CL | Stock | 25.15 | 25.59 | 25.15 | 25.415 | 3069800.0 |
| 2005-07-12 | A | Stock | 17.897 | 18.6338 | 17.897 | 18.5479 | 3632423.0 |
| 2005-07-12 | AABA-DELISTED | Stock | 36.2000007629395 | 36.4900016784668 | 35.939998626709 | 36.2299995422363 | 19665800.0 |
| 2005-07-12 | AACC-DELISTED | Stock | 25.24 | 25.51 | 25.01 | 25.08 | 190121.0 |
| 2005-07-12 | AACQ-DELISTED | Stock | 4.95 | 4.98 | 4.95 | 4.98 | 19600.0 |
| 2005-07-12 | AACQU-DELISTED | Stock | 5.75 | 5.75 | 5.75 | 5.75 | 500.0 |
| 2005-07-12 | AACQW-DELISTED | Stock | 0.51 | 0.51 | 0.51 | 0.51 | 6000.0 |
| 2005-07-12 | AAI-DELISTED | Stock | 9.57 | 9.64 | 9.38 | 9.52 | 702300.0 |
| 2005-07-12 | AAIC-DELISTED | Stock | 305.2 | 307.0 | 303.4 | 304.4 | 897900.0 |
| 2005-07-12 | AAME | Stock | 3.0 | 3.0 | 3.0 | 3.0 | 400.0 |
| 2005-07-12 | AAON | Stock | 2.5205 | 2.5416 | 2.4981 | 2.5416 | 79734.0 |
| 2005-07-12 | AAP | Stock | 42.66 | 42.9333 | 42.3933 | 42.9333 | 581700.0 |
| 2005-07-12 | AAV-DELISTED | Stock | 14.93 | 14.99 | 14.55 | 14.93 | 79200.0 |
| 2005-07-12 | AAXN-DELISTED | Stock | 10.0299997329712 | 10.5900001525879 | 10.0100002288818 | 10.1700000762939 | 3579200.0 |
| 2005-07-12 | ABAX-DELISTED | Stock | 11.34 | 11.68 | 11.3 | 11.58 | 130247.0 |
| 2005-07-12 | ABB-DELISTED | Stock | 6.55 | 6.67 | 6.55 | 6.64 | 940600.0 |
| 2005-07-12 | ABBC-DELISTED | Stock | 12.11 | 12.11 | 11.65 | 11.78 | 6864.0 |
| 2005-07-12 | ABC-DELISTED | Stock | 17.65 | 17.81 | 17.6 | 17.61 | 3642400.0 |
| 2005-07-12 | ABCB | Stock | 19.4529 | 19.7641 | 19.4139 | 19.6279 | 45854.0 |
| 2005-07-12 | ABCO-DELISTED | Stock | 24.52 | 24.52 | 24.19 | 24.34 | 141611.0 |
| 2005-07-12 | ABCW-DELISTED | Stock | 31.26 | 31.53 | 30.93 | 30.98 | 23217.0 |
| 2005-07-12 | ABE-DELISTED | Stock | 10.14 | 10.16 | 10.09 | 10.14 | 5200.0 |
| 2005-07-12 | ABFS-DELISTED | Stock | 35.11 | 35.23 | 34.86 | 35.0 | 307059.0 |
| 2005-07-12 | ABG | Stock | 16.55 | 16.72 | 16.44 | 16.72 | 114000.0 |
| 2005-07-12 | ABK-DELISTED | Stock | 70.75 | 71.3 | 70.29 | 70.74 | 554700.0 |
| 2005-07-12 | ABM | Stock | 19.8 | 20.03 | 19.8 | 19.92 | 312700.0 |
| 2005-07-12 | ABMD-DELISTED | Stock | 9.75 | 10.0 | 9.65 | 9.96 | 84116.0 |
| 2005-07-12 | ABP-DELISTED | Stock | 3.1 | 3.68 | 3.1 | 3.67 | 1783800.0 |
| 2005-07-12 | ABR | Stock | 29.7 | 30.04 | 29.35 | 29.92 | 154300.0 |
| 2005-07-12 | ABT | Stock | 23.8557 | 23.99 | 23.7261 | 23.9852 | 13182993.0 |
| 2005-07-12 | ABTL-DELISTED | Stock | 23.15 | 23.6 | 22.75 | 23.0 | 49389.0 |
| 2005-07-12 | ABV-DELISTED | Stock | 31.45 | 31.8 | 31.41 | 31.57 | 267300.0 |
| 2005-07-12 | ABVA-DELISTED | Stock | 16.0 | 16.01 | 15.86 | 15.9 | 5553.0 |
| 2005-07-12 | ABVT-DELISTED | Stock | 26.0 | 26.0 | 26.0 | 26.0 | 100.0 |
| 2005-07-12 | ABX-DELISTED | Stock | 25.01 | 25.2 | 24.68 | 24.7 | 1443600.0 |
| 2005-07-12 | ACAD | Stock | 9.0 | 9.04 | 8.82 | 8.99 | 39800.0 |
| 2005-07-12 | ACAP-DELISTED | Stock | 37.82 | 38.6 | 37.32 | 37.99 | 46321.0 |
| 2005-07-12 | ACAS-DELISTED | Stock | 36.89 | 36.99 | 36.8 | 36.94 | 529780.0 |
| 2005-07-12 | ACAT-DELISTED | Stock | 20.43 | 20.47 | 20.08 | 20.3 | 153851.0 |
| 2005-07-12 | ACC-DELISTED | Stock | 23.79 | 23.94 | 23.72 | 23.79 | 92805.0 |
| 2005-07-12 | ACCL-DELISTED | Stock | 5.4 | 5.45 | 5.14 | 5.45 | 119825.0 |
| 2005-07-12 | ACE-DELISTED | Stock | 45.61 | 45.77 | 44.87 | 45.27 | 695600.0 |
| 2005-07-12 | ACF-DELISTED | Stock | 26.41 | 26.74 | 26.2 | 26.45 | 1140100.0 |
| 2005-07-12 | ACFC-DELISTED | Stock | 63.01 | 63.78 | 62.96 | 63.72 | 2621.0 |
| 2005-07-12 | ACG-DELISTED | Stock | 8.26 | 8.28 | 8.23 | 8.25 | 416800.0 |
| 2005-07-12 | ACGL | Stock | 5.0322 | 5.0444 | 4.9967 | 5.0089 | 438300.0 |
> showing 50 of 4,136 rows — these rows as CSV