PREVIEW / stock_daily / 2005-10-03
file: by_date/stock_daily/2005/2005-10-03.parquet size: 141 KB rows: 4,215 symbols: 2,658
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 |
|---|---|---|---|---|---|---|---|
| 2005-10-03 | AAPL | Stock | 1.9343 | 1.9479 | 1.9171 | 1.9443 | 507553200.0 |
| 2005-10-03 | MSFT | Stock | 25.71 | 25.73 | 25.44 | 25.5 | 55341300.0 |
| 2005-10-03 | NVDA | Stock | 0.289 | 0.2956 | 0.2867 | 0.2935 | 549888000.0 |
| 2005-10-03 | AMZN | Stock | 2.2665 | 2.3295 | 2.258 | 2.3005 | 116584000.0 |
| 2005-10-03 | CL | Stock | 26.49 | 26.57 | 26.21 | 26.5 | 4713800.0 |
| 2005-10-03 | A | Stock | 23.4835 | 23.8197 | 23.4835 | 23.598 | 6663847.0 |
| 2005-10-03 | AABA-DELISTED | Stock | 33.7999992370605 | 34.1199989318848 | 33.7099990844727 | 33.7700004577637 | 13184500.0 |
| 2005-10-03 | AACC-DELISTED | Stock | 30.15 | 32.05 | 30.12 | 31.47 | 292939.0 |
| 2005-10-03 | AACQ-DELISTED | Stock | 5.1 | 5.1 | 5.1 | 5.1 | 1100.0 |
| 2005-10-03 | AAI-DELISTED | Stock | 12.63 | 13.01 | 12.63 | 12.97 | 1645600.0 |
| 2005-10-03 | AAIC-DELISTED | Stock | 205.4 | 206.0 | 198.0 | 205.0 | 2127500.0 |
| 2005-10-03 | AAON | Stock | 2.4244 | 2.4362 | 2.3717 | 2.398 | 232369.0 |
| 2005-10-03 | AAP | Stock | 38.68 | 39.17 | 38.65 | 39.0 | 833700.0 |
| 2005-10-03 | AATI-DELISTED | Stock | 11.25 | 11.9 | 11.24 | 11.57 | 154039.0 |
| 2005-10-03 | AAV-DELISTED | Stock | 17.99 | 18.36 | 17.99 | 17.99 | 46600.0 |
| 2005-10-03 | AAXN-DELISTED | Stock | 6.17000007629395 | 6.21999979019165 | 5.98000001907349 | 5.98999977111816 | 1760200.0 |
| 2005-10-03 | ABAX-DELISTED | Stock | 13.05 | 13.7399 | 12.85 | 13.67 | 137607.0 |
| 2005-10-03 | ABB-DELISTED | Stock | 7.38 | 7.45 | 7.36 | 7.43 | 1265700.0 |
| 2005-10-03 | ABBC-DELISTED | Stock | 12.5201 | 12.5201 | 12.5 | 12.5 | 5343.0 |
| 2005-10-03 | ABC-DELISTED | Stock | 19.38 | 19.5 | 19.3 | 19.39 | 2672000.0 |
| 2005-10-03 | ABCB | Stock | 18.7525 | 18.9179 | 18.3246 | 18.3732 | 7814.0 |
| 2005-10-03 | ABCO-DELISTED | Stock | 25.63 | 25.92 | 25.55 | 25.68 | 199549.0 |
| 2005-10-03 | ABCW-DELISTED | Stock | 29.49 | 29.83 | 29.29 | 29.71 | 82640.0 |
| 2005-10-03 | ABD-DELISTED | Stock | 28.38 | 28.58 | 28.02 | 28.18 | 708500.0 |
| 2005-10-03 | ABE-DELISTED | Stock | 11.32 | 11.48 | 11.26 | 11.4 | 30400.0 |
| 2005-10-03 | ABFS-DELISTED | Stock | 34.95 | 35.24 | 34.14 | 34.43 | 189443.0 |
| 2005-10-03 | ABG | Stock | 16.5 | 16.93 | 16.44 | 16.8 | 129900.0 |
| 2005-10-03 | ABK-DELISTED | Stock | 71.87 | 72.07 | 71.09 | 71.74 | 649600.0 |
| 2005-10-03 | ABM | Stock | 20.78 | 21.0 | 20.78 | 20.95 | 219800.0 |
| 2005-10-03 | ABMD-DELISTED | Stock | 10.0 | 10.15 | 9.9 | 9.98 | 86279.0 |
| 2005-10-03 | ABP-DELISTED | Stock | 8.2 | 8.8 | 8.2 | 8.8 | 3517900.0 |
| 2005-10-03 | ABR | Stock | 28.0 | 28.68 | 27.93 | 28.68 | 110100.0 |
| 2005-10-03 | ABT | Stock | 20.3435 | 20.521 | 20.2524 | 20.3819 | 10359942.0 |
| 2005-10-03 | ABTL-DELISTED | Stock | 24.83 | 25.12 | 24.83 | 24.97 | 64786.0 |
| 2005-10-03 | ABV-DELISTED | Stock | 37.28 | 38.05 | 36.92 | 38.03 | 687000.0 |
| 2005-10-03 | ABVA-DELISTED | Stock | 16.22 | 16.77 | 16.217 | 16.6 | 1350.0 |
| 2005-10-03 | ABVT-DELISTED | Stock | 26.5 | 26.5 | 26.5 | 26.5 | 20500.0 |
| 2005-10-03 | ABX-DELISTED | Stock | 28.97 | 29.05 | 28.27 | 28.97 | 1948231.0 |
| 2005-10-03 | ACAD | Stock | 11.5 | 11.51 | 11.27 | 11.31 | 77000.0 |
| 2005-10-03 | ACAP-DELISTED | Stock | 49.25 | 49.25 | 47.04 | 48.29 | 210475.0 |
| 2005-10-03 | ACAS-DELISTED | Stock | 36.8 | 36.99 | 36.52 | 36.75 | 469932.0 |
| 2005-10-03 | ACAT-DELISTED | Stock | 20.53 | 20.61 | 20.46 | 20.57 | 134859.0 |
| 2005-10-03 | ACC-DELISTED | Stock | 24.02 | 24.52 | 23.96 | 24.01 | 134300.0 |
| 2005-10-03 | ACCL-DELISTED | Stock | 6.74 | 6.95 | 6.74 | 6.94 | 80513.0 |
| 2005-10-03 | ACCO | Stock | 28.38 | 28.58 | 28.02 | 28.18 | 708800.0 |
| 2005-10-03 | ACE-DELISTED | Stock | 46.25 | 46.29 | 45.38 | 45.65 | 3625200.0 |
| 2005-10-03 | ACF-DELISTED | Stock | 23.9 | 23.98 | 23.42 | 23.57 | 1552900.0 |
| 2005-10-03 | ACFC-DELISTED | Stock | 71.28 | 71.43 | 71.17 | 71.17 | 5541.0 |
| 2005-10-03 | ACG-DELISTED | Stock | 8.34 | 8.34 | 8.31 | 8.34 | 355300.0 |
| 2005-10-03 | ACGL | Stock | 5.5011 | 5.5011 | 5.3711 | 5.3844 | 2727900.0 |
> showing 50 of 4,215 rows — these rows as CSV