PREVIEW / stock_daily / 2005-09-21

all stock daily files

  file:    by_date/stock_daily/2005/2005-09-21.parquet
  size:    140 KB
  rows:    4,188
  symbols: 2,637

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
2005-09-21	AAPL	Stock	1.8914	1.8946	1.8521	1.8611	434747600.0
2005-09-21	MSFT	Stock	25.8	25.9	25.43	25.49	68281800.0
2005-09-21	NVDA	Stock	0.2774	0.2829	0.2737	0.2761	625656000.0
2005-09-21	AMZN	Stock	2.0925	2.132	2.0625	2.0625	106276000.0
2005-09-21	CL	Stock	26.12	26.145	25.87	25.975	4608000.0
2005-09-21	A	Stock	24.1917	24.3062	23.8555	24.0629	4228391.0
2005-09-21	AABA-DELISTED	Stock	32.5299987792969	33.0999984741211	31.6000003814697	31.9699993133545	21896000.0
2005-09-21	AACC-DELISTED	Stock	29.78	29.78	28.28	28.35	294333.0
2005-09-21	AACQ-DELISTED	Stock	5.1	5.1	5.1	5.1	1000.0
2005-09-21	AAI-DELISTED	Stock	10.34	10.34	10.02	10.06	946200.0
2005-09-21	AAIC-DELISTED	Stock	225.4	226.2	219.6	219.8	1243500.0
2005-09-21	AAME	Stock	2.76	2.8	2.7	2.8	3000.0
2005-09-21	AAON	Stock	2.3388	2.3506	2.3309	2.3309	97200.0
2005-09-21	AAP	Stock	38.4067	38.4867	37.6733	37.7667	1737600.0
2005-09-21	AATI-DELISTED	Stock	12.36	12.5	11.05	11.57	113249.0
2005-09-21	AAV-DELISTED	Stock	18.43	18.53	18.2	18.43	162400.0
2005-09-21	AAXN-DELISTED	Stock	7.5	7.51999998092651	7.1100001335144	7.1399998664856	1776800.0
2005-09-21	ABAX-DELISTED	Stock	12.96	12.96	12.22	12.57	156078.0
2005-09-21	ABB-DELISTED	Stock	7.3	7.33	7.26	7.27	919800.0
2005-09-21	ABBC-DELISTED	Stock	12.75	12.75	12.35	12.53	27411.0
2005-09-21	ABC-DELISTED	Stock	19.46	19.65	19.37	19.51	3830400.0
2005-09-21	ABCB	Stock	17.5562	17.9355	17.5172	17.5172	13571.0
2005-09-21	ABCO-DELISTED	Stock	25.54	25.54	23.98	24.38	773950.0
2005-09-21	ABCW-DELISTED	Stock	29.51	29.81	29.06	29.06	221760.0
2005-09-21	ABD-DELISTED	Stock	27.57	28.0	27.43	27.73	365600.0
2005-09-21	ABE-DELISTED	Stock	10.95	10.99	10.94	10.96	12200.0
2005-09-21	ABFS-DELISTED	Stock	32.35	32.79	32.17	32.41	235642.0
2005-09-21	ABG	Stock	17.17	17.17	16.3	16.3	67800.0
2005-09-21	ABK-DELISTED	Stock	68.6	69.24	67.7	68.21	626800.0
2005-09-21	ABM	Stock	20.7	21.01	20.41	20.52	224600.0
2005-09-21	ABMD-DELISTED	Stock	10.44	10.44	9.86	10.06	98507.0
2005-09-21	ABP-DELISTED	Stock	5.33	5.44	5.31	5.43	707200.0
2005-09-21	ABR	Stock	28.36	28.52	28.14	28.4	134700.0
2005-09-21	ABT	Stock	20.5067	20.8473	20.4875	20.6794	11404335.0
2005-09-21	ABTL-DELISTED	Stock	25.0	25.05	24.3	24.35	23214.0
2005-09-21	ABV-DELISTED	Stock	35.35	36.4	34.9	36.21	364800.0
2005-09-21	ABX-DELISTED	Stock	28.65	29.2	28.65	29.05	2920600.0
2005-09-21	ACAD	Stock	11.3	11.3	10.69	10.71	163800.0
2005-09-21	ACAP-DELISTED	Stock	46.29	48.45	46.29	46.56	88917.0
2005-09-21	ACAS-DELISTED	Stock	37.06	37.16	36.52	36.89	901279.0
2005-09-21	ACAT-DELISTED	Stock	19.95	20.306	19.86	20.21	229814.0
2005-09-21	ACC-DELISTED	Stock	22.79	22.86	22.11	22.15	146300.0
2005-09-21	ACCL-DELISTED	Stock	6.47	6.47	6.03	6.09	100120.0
2005-09-21	ACCO	Stock	27.57	28.0	27.43	27.73	366000.0
2005-09-21	ACE-DELISTED	Stock	45.65	45.65	44.06	44.07	1885528.0
2005-09-21	ACF-DELISTED	Stock	24.82	24.82	24.17	24.23	1221600.0
2005-09-21	ACFC-DELISTED	Stock	70.92	70.92	70.41	70.56	588.0
2005-09-21	ACG-DELISTED	Stock	8.3	8.33	8.28	8.33	328700.0
2005-09-21	ACGL	Stock	5.4211	5.4656	5.2378	5.2633	3207600.0
2005-09-21	ACGN-DELISTED	Stock	748.0	793.3288	702.6712	770.6712	443200.0

> showing 50 of 4,188 rows — these rows as CSV

> unlock the full archive -- $79 one-time