PREVIEW / stock_daily / 2005-07-15
file: by_date/stock_daily/2005/2005-07-15.parquet size: 137 KB rows: 4,111 symbols: 2,576
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 |
|---|---|---|---|---|---|---|---|
| 2005-07-15 | AAPL | Stock | 1.4632 | 1.4846 | 1.445 | 1.4839 | 687682800.0 |
| 2005-07-15 | MSFT | Stock | 26.04 | 26.1 | 25.75 | 25.79 | 56472800.0 |
| 2005-07-15 | NVDA | Stock | 0.2258 | 0.2265 | 0.2202 | 0.2241 | 1223352000.0 |
| 2005-07-15 | AMZN | Stock | 1.8675 | 1.875 | 1.8375 | 1.8575 | 104180000.0 |
| 2005-07-15 | CL | Stock | 25.59 | 25.8 | 25.55 | 25.775 | 3507800.0 |
| 2005-07-15 | A | Stock | 18.4835 | 18.4835 | 18.1974 | 18.3548 | 2025562.0 |
| 2005-07-15 | AABA-DELISTED | Stock | 37.0499992370605 | 37.1599998474121 | 36.5 | 36.5800018310547 | 12372200.0 |
| 2005-07-15 | AACC-DELISTED | Stock | 24.35 | 24.6699 | 24.17 | 24.57 | 67393.0 |
| 2005-07-15 | AAI-DELISTED | Stock | 10.13 | 10.2 | 9.94 | 10.03 | 1060500.0 |
| 2005-07-15 | AAIC-DELISTED | Stock | 305.8 | 305.8 | 295.8 | 297.2 | 1305900.0 |
| 2005-07-15 | AAME | Stock | 3.0 | 3.0 | 3.0 | 3.0 | 600.0 |
| 2005-07-15 | AAON | Stock | 2.344 | 2.4217 | 2.344 | 2.4151 | 50878.0 |
| 2005-07-15 | AAP | Stock | 43.62 | 43.7 | 43.2667 | 43.34 | 855300.0 |
| 2005-07-15 | AAV-DELISTED | Stock | 14.71 | 14.75 | 14.57 | 14.71 | 34800.0 |
| 2005-07-15 | AAXN-DELISTED | Stock | 10.25 | 10.2799997329712 | 10.0 | 10.0 | 1767000.0 |
| 2005-07-15 | ABAX-DELISTED | Stock | 10.85 | 11.079 | 10.85 | 11.0 | 81599.0 |
| 2005-07-15 | ABB-DELISTED | Stock | 6.61 | 6.63 | 6.55 | 6.6 | 816100.0 |
| 2005-07-15 | ABBC-DELISTED | Stock | 12.06 | 12.06 | 11.96 | 11.96 | 3600.0 |
| 2005-07-15 | ABC-DELISTED | Stock | 17.71 | 17.75 | 17.6 | 17.71 | 2992400.0 |
| 2005-07-15 | ABCB | Stock | 18.4704 | 19.0346 | 18.2176 | 19.0249 | 8636.0 |
| 2005-07-15 | ABCO-DELISTED | Stock | 23.55 | 23.99 | 23.52 | 23.93 | 111059.0 |
| 2005-07-15 | ABCW-DELISTED | Stock | 29.88 | 30.1 | 29.74 | 30.03 | 25950.0 |
| 2005-07-15 | ABE-DELISTED | Stock | 10.2 | 10.25 | 10.18 | 10.2 | 6500.0 |
| 2005-07-15 | ABFS-DELISTED | Stock | 34.41 | 34.66 | 33.9 | 34.36 | 313716.0 |
| 2005-07-15 | ABG | Stock | 16.44 | 16.81 | 16.25 | 16.43 | 106100.0 |
| 2005-07-15 | ABK-DELISTED | Stock | 72.31 | 73.01 | 72.14 | 72.81 | 405100.0 |
| 2005-07-15 | ABM | Stock | 19.71 | 19.84 | 19.55 | 19.63 | 174600.0 |
| 2005-07-15 | ABMD-DELISTED | Stock | 9.31 | 9.4 | 9.0 | 9.12 | 72968.0 |
| 2005-07-15 | ABP-DELISTED | Stock | 3.56 | 3.75 | 3.56 | 3.68 | 271300.0 |
| 2005-07-15 | ABR | Stock | 29.36 | 29.48 | 29.17 | 29.45 | 139600.0 |
| 2005-07-15 | ABT | Stock | 22.2627 | 22.5746 | 22.2627 | 22.4882 | 11511255.0 |
| 2005-07-15 | ABTL-DELISTED | Stock | 22.02 | 22.63 | 21.97 | 22.13 | 34737.0 |
| 2005-07-15 | ABV-DELISTED | Stock | 31.38 | 31.55 | 31.22 | 31.22 | 241400.0 |
| 2005-07-15 | ABVA-DELISTED | Stock | 15.95 | 15.95 | 15.83 | 15.83 | 1110.0 |
| 2005-07-15 | ABVT-DELISTED | Stock | 25.0 | 25.0 | 25.0 | 25.0 | 5000.0 |
| 2005-07-15 | ABX-DELISTED | Stock | 24.03 | 24.07 | 23.55 | 23.72 | 2018500.0 |
| 2005-07-15 | ACAD | Stock | 8.97 | 9.08 | 8.94 | 8.98 | 8700.0 |
| 2005-07-15 | ACAP-DELISTED | Stock | 38.34 | 38.61 | 38.06 | 38.38 | 30086.0 |
| 2005-07-15 | ACAS-DELISTED | Stock | 36.92 | 37.06 | 36.67 | 36.96 | 582537.0 |
| 2005-07-15 | ACAT-DELISTED | Stock | 20.25 | 20.38 | 20.12 | 20.25 | 97720.0 |
| 2005-07-15 | ACC-DELISTED | Stock | 23.45 | 23.5 | 23.3 | 23.5 | 116300.0 |
| 2005-07-15 | ACCL-DELISTED | Stock | 5.39 | 5.4 | 5.33 | 5.35 | 74624.0 |
| 2005-07-15 | ACE-DELISTED | Stock | 45.5 | 45.99 | 45.46 | 45.88 | 728600.0 |
| 2005-07-15 | ACF-DELISTED | Stock | 26.44 | 26.58 | 26.11 | 26.51 | 1245600.0 |
| 2005-07-15 | ACFC-DELISTED | Stock | 65.05 | 67.45 | 65.05 | 67.45 | 2603.0 |
| 2005-07-15 | ACG-DELISTED | Stock | 8.28 | 8.3 | 8.26 | 8.3 | 278700.0 |
| 2005-07-15 | ACGL | Stock | 5.0244 | 5.0378 | 5.0111 | 5.0367 | 498600.0 |
| 2005-07-15 | ACGN-DELISTED | Stock | 612.0 | 612.0 | 578.0 | 612.0 | 60300.0 |
| 2005-07-15 | ACH | Stock | 21.3333 | 21.4733 | 21.0333 | 21.3333 | 367200.0 |
| 2005-07-15 | ACH-DELISTED | Stock | 14.1 | 14.112 | 14.012 | 14.02 | 71200.0 |
> showing 50 of 4,111 rows — these rows as CSV