PREVIEW / stock_daily / 2005-08-15
file: by_date/stock_daily/2005/2005-08-15.parquet size: 140 KB rows: 4,170 symbols: 2,621
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 |
|---|---|---|---|---|---|---|---|
| 2005-08-15 | AAPL | Stock | 1.66 | 1.7261 | 1.6589 | 1.7029 | 1086727600.0 |
| 2005-08-15 | MSFT | Stock | 26.98 | 27.3 | 26.69 | 27.13 | 45976600.0 |
| 2005-08-15 | NVDA | Stock | 0.2504 | 0.2585 | 0.2472 | 0.2559 | 882804000.0 |
| 2005-08-15 | AMZN | Stock | 2.1965 | 2.2675 | 2.194 | 2.252 | 110502000.0 |
| 2005-08-15 | CL | Stock | 26.435 | 26.485 | 26.3 | 26.385 | 1995400.0 |
| 2005-08-15 | A | Stock | 21.2446 | 22.0672 | 20.9943 | 21.6953 | 31126190.0 |
| 2005-08-15 | AABA-DELISTED | Stock | 34.7999992370605 | 34.8699989318848 | 34.4900016784668 | 34.5999984741211 | 11244500.0 |
| 2005-08-15 | AACC-DELISTED | Stock | 28.33 | 28.47 | 27.8 | 28.36 | 234662.0 |
| 2005-08-15 | AACQU-DELISTED | Stock | 5.9 | 5.9 | 5.9 | 5.9 | 1000.0 |
| 2005-08-15 | AAI-DELISTED | Stock | 10.89 | 11.08 | 10.81 | 11.0 | 946800.0 |
| 2005-08-15 | AAIC-DELISTED | Stock | 244.2 | 254.8 | 244.0 | 252.0 | 866600.0 |
| 2005-08-15 | AAME | Stock | 2.8 | 2.8 | 2.77 | 2.79 | 1000.0 |
| 2005-08-15 | AAON | Stock | 2.1557 | 2.2782 | 2.136 | 2.2769 | 170859.0 |
| 2005-08-15 | AAP | Stock | 43.6533 | 44.06 | 43.0667 | 44.02 | 1113300.0 |
| 2005-08-15 | AATI-DELISTED | Stock | 12.78 | 13.48 | 12.5 | 12.96 | 880695.0 |
| 2005-08-15 | AAV-DELISTED | Stock | 15.61 | 15.93 | 15.42 | 15.61 | 60600.0 |
| 2005-08-15 | AAXN-DELISTED | Stock | 9.68000030517578 | 10.0799999237061 | 9.57999992370605 | 9.71000003814697 | 6513300.0 |
| 2005-08-15 | ABAX-DELISTED | Stock | 11.21 | 11.25 | 10.87 | 10.9 | 178753.0 |
| 2005-08-15 | ABB-DELISTED | Stock | 7.24 | 7.29 | 7.23 | 7.27 | 564500.0 |
| 2005-08-15 | ABBC-DELISTED | Stock | 12.7599 | 12.7599 | 12.6 | 12.61 | 2400.0 |
| 2005-08-15 | ABC-DELISTED | Stock | 18.2 | 18.32 | 18.13 | 18.2 | 1722400.0 |
| 2005-08-15 | ABCB | Stock | 17.9939 | 18.2079 | 17.8285 | 18.1982 | 14291.0 |
| 2005-08-15 | ABCO-DELISTED | Stock | 25.45 | 25.86 | 24.95 | 25.68 | 87158.0 |
| 2005-08-15 | ABCW-DELISTED | Stock | 30.18 | 30.5 | 29.89 | 30.16 | 114340.0 |
| 2005-08-15 | ABE-DELISTED | Stock | 10.67 | 10.75 | 10.59 | 10.65 | 3900.0 |
| 2005-08-15 | ABFS-DELISTED | Stock | 34.28 | 34.75 | 33.83 | 34.71 | 189880.0 |
| 2005-08-15 | ABG | Stock | 17.99 | 18.0 | 17.71 | 18.0 | 119200.0 |
| 2005-08-15 | ABK-DELISTED | Stock | 69.7 | 70.05 | 68.92 | 69.45 | 664000.0 |
| 2005-08-15 | ABM | Stock | 19.23 | 19.45 | 19.2 | 19.33 | 116600.0 |
| 2005-08-15 | ABMD-DELISTED | Stock | 9.9 | 10.15 | 9.81 | 9.94 | 128806.0 |
| 2005-08-15 | ABP-DELISTED | Stock | 4.65 | 4.66 | 4.41 | 4.5 | 219900.0 |
| 2005-08-15 | ABR | Stock | 27.3 | 27.5 | 26.76 | 27.2 | 135900.0 |
| 2005-08-15 | ABT | Stock | 22.3107 | 22.517 | 22.2627 | 22.4163 | 4750729.0 |
| 2005-08-15 | ABTL-DELISTED | Stock | 22.0 | 22.69 | 21.75 | 22.05 | 35200.0 |
| 2005-08-15 | ABV-DELISTED | Stock | 32.21 | 32.45 | 31.77 | 32.45 | 162100.0 |
| 2005-08-15 | ABVA-DELISTED | Stock | 16.9 | 16.9 | 16.2 | 16.296 | 1598.0 |
| 2005-08-15 | ABX-DELISTED | Stock | 27.31 | 27.33 | 26.91 | 27.08 | 1589400.0 |
| 2005-08-15 | ACAD | Stock | 8.91 | 9.02 | 8.76 | 9.02 | 6000.0 |
| 2005-08-15 | ACAP-DELISTED | Stock | 40.85 | 43.41 | 40.85 | 43.01 | 99869.0 |
| 2005-08-15 | ACAS-DELISTED | Stock | 38.57 | 38.73 | 38.42 | 38.49 | 526037.0 |
| 2005-08-15 | ACAT-DELISTED | Stock | 20.83 | 20.88 | 20.3 | 20.6 | 74483.0 |
| 2005-08-15 | ACC-DELISTED | Stock | 23.77 | 24.54 | 23.7 | 24.09 | 100900.0 |
| 2005-08-15 | ACCL-DELISTED | Stock | 5.25 | 5.41 | 5.2 | 5.41 | 76162.0 |
| 2005-08-15 | ACE-DELISTED | Stock | 44.74 | 45.02 | 44.62 | 44.84 | 836100.0 |
| 2005-08-15 | ACF-DELISTED | Stock | 24.99 | 25.26 | 24.75 | 24.99 | 961600.0 |
| 2005-08-15 | ACFC-DELISTED | Stock | 67.98 | 69.82 | 67.88 | 69.26 | 5312.0 |
| 2005-08-15 | ACG-DELISTED | Stock | 8.25 | 8.27 | 8.23 | 8.24 | 363500.0 |
| 2005-08-15 | ACGL | Stock | 5.06 | 5.1 | 5.0344 | 5.1 | 527400.0 |
| 2005-08-15 | ACGN-DELISTED | Stock | 555.3288 | 555.3288 | 510.0 | 544.0 | 141600.0 |
| 2005-08-15 | ACH | Stock | 19.3333 | 19.6 | 19.2933 | 19.4333 | 208650.0 |
> showing 50 of 4,170 rows — these rows as CSV