PREVIEW / stock_daily / 2005-11-10
file: by_date/stock_daily/2005/2005-11-10.parquet size: 142 KB rows: 4,232 symbols: 2,665
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 |
|---|---|---|---|---|---|---|---|
| 2005-11-10 | AAPL | Stock | 2.1657 | 2.1857 | 2.1075 | 2.185 | 665344400.0 |
| 2005-11-10 | MSFT | Stock | 26.94 | 27.15 | 26.64 | 27.09 | 73314800.0 |
| 2005-11-10 | NVDA | Stock | 0.2999 | 0.3064 | 0.2737 | 0.2791 | 2503620000.0 |
| 2005-11-10 | AMZN | Stock | 2.0735 | 2.1225 | 2.043 | 2.109 | 111710000.0 |
| 2005-11-10 | CL | Stock | 26.485 | 26.875 | 26.47 | 26.825 | 3725400.0 |
| 2005-11-10 | A | Stock | 23.6266 | 23.7268 | 23.5193 | 23.6338 | 3984999.0 |
| 2005-11-10 | AABA-DELISTED | Stock | 37.5200004577637 | 38.75 | 37.5200004577637 | 38.689998626709 | 13722400.0 |
| 2005-11-10 | AACC-DELISTED | Stock | 18.5 | 18.75 | 18.3336 | 18.67 | 232021.0 |
| 2005-11-10 | AAI-DELISTED | Stock | 15.25 | 15.89 | 15.09 | 15.86 | 2382300.0 |
| 2005-11-10 | AAIC-DELISTED | Stock | 177.4 | 182.8 | 176.0 | 181.4 | 1210700.0 |
| 2005-11-10 | AAME | Stock | 2.63 | 2.63 | 2.63 | 2.63 | 400.0 |
| 2005-11-10 | AAON | Stock | 2.2624 | 2.3111 | 2.2216 | 2.3058 | 121500.0 |
| 2005-11-10 | AAP | Stock | 39.78 | 40.1 | 39.52 | 39.99 | 800300.0 |
| 2005-11-10 | AATI-DELISTED | Stock | 11.45 | 11.45 | 10.9 | 11.13 | 117434.0 |
| 2005-11-10 | AAV-DELISTED | Stock | 15.82 | 16.26 | 15.8 | 15.82 | 40600.0 |
| 2005-11-10 | AAWW-DELISTED | Stock | 30.0 | 31.0 | 30.0 | 31.0 | 17700.0 |
| 2005-11-10 | AAXN-DELISTED | Stock | 7.80000019073486 | 7.90999984741211 | 7.51999998092651 | 7.67000007629395 | 2268600.0 |
| 2005-11-10 | ABAX-DELISTED | Stock | 17.6 | 18.55 | 17.6 | 18.47 | 279708.0 |
| 2005-11-10 | ABB-DELISTED | Stock | 8.01 | 8.24 | 8.0 | 8.21 | 3653100.0 |
| 2005-11-10 | ABBC-DELISTED | Stock | 12.04 | 12.075 | 12.01 | 12.075 | 1000.0 |
| 2005-11-10 | ABC-DELISTED | Stock | 19.25 | 19.32 | 19.04 | 19.23 | 2526400.0 |
| 2005-11-10 | ABCB | Stock | 19.4334 | 19.5987 | 19.2097 | 19.5793 | 14805.0 |
| 2005-11-10 | ABCO-DELISTED | Stock | 24.33 | 24.53 | 23.92 | 24.53 | 242650.0 |
| 2005-11-10 | ABCW-DELISTED | Stock | 31.89 | 32.12 | 31.36 | 31.98 | 103940.0 |
| 2005-11-10 | ABD-DELISTED | Stock | 22.1 | 22.36 | 21.98 | 22.26 | 366010.0 |
| 2005-11-10 | ABE-DELISTED | Stock | 11.31 | 11.31 | 11.2201 | 11.29 | 15900.0 |
| 2005-11-10 | ABFS-DELISTED | Stock | 41.29 | 42.25 | 41.2 | 41.76 | 313757.0 |
| 2005-11-10 | ABG | Stock | 17.19 | 17.19 | 16.43 | 16.5 | 149500.0 |
| 2005-11-10 | ABK-DELISTED | Stock | 73.78 | 76.4 | 73.71 | 76.33 | 651000.0 |
| 2005-11-10 | ABM | Stock | 20.4 | 20.6 | 20.01 | 20.58 | 82800.0 |
| 2005-11-10 | ABMD-DELISTED | Stock | 9.67 | 9.85 | 9.28 | 9.64 | 113776.0 |
| 2005-11-10 | ABP-DELISTED | Stock | 6.6 | 6.6 | 6.16 | 6.3 | 586600.0 |
| 2005-11-10 | ABR | Stock | 26.93 | 28.09 | 26.62 | 27.9 | 109300.0 |
| 2005-11-10 | ABT | Stock | 20.5498 | 20.6218 | 20.3963 | 20.5354 | 8485619.0 |
| 2005-11-10 | ABTL-DELISTED | Stock | 22.22 | 22.63 | 21.87 | 22.53 | 146561.0 |
| 2005-11-10 | ABV-DELISTED | Stock | 37.18 | 37.77 | 37.11 | 37.63 | 504600.0 |
| 2005-11-10 | ABVA-DELISTED | Stock | 16.5 | 16.572 | 16.5 | 16.5 | 2953.0 |
| 2005-11-10 | ABVT-DELISTED | Stock | 25.0 | 25.0 | 25.0 | 25.0 | 200.0 |
| 2005-11-10 | ABX-DELISTED | Stock | 25.95 | 25.96 | 25.32 | 25.5 | 3272200.0 |
| 2005-11-10 | ACAD | Stock | 10.5 | 10.5 | 10.21 | 10.49 | 58000.0 |
| 2005-11-10 | ACAP-DELISTED | Stock | 44.6 | 46.07 | 43.96 | 46.02 | 21479.0 |
| 2005-11-10 | ACAS-DELISTED | Stock | 38.79 | 38.91 | 38.24 | 38.82 | 978940.0 |
| 2005-11-10 | ACAT-DELISTED | Stock | 19.67 | 20.23 | 19.61 | 20.1 | 42168.0 |
| 2005-11-10 | ACC-DELISTED | Stock | 25.41 | 26.49 | 25.01 | 26.35 | 52100.0 |
| 2005-11-10 | ACCL-DELISTED | Stock | 7.15 | 7.19 | 6.96 | 7.12 | 71746.0 |
| 2005-11-10 | ACCO | Stock | 22.1 | 22.36 | 21.98 | 22.26 | 366000.0 |
| 2005-11-10 | ACE-DELISTED | Stock | 54.17 | 56.22 | 53.9 | 55.66 | 4099200.0 |
| 2005-11-10 | ACF-DELISTED | Stock | 22.69 | 23.07 | 22.54 | 23.07 | 1793600.0 |
| 2005-11-10 | ACFC-DELISTED | Stock | 73.37 | 73.42 | 73.21 | 73.42 | 3293.0 |
| 2005-11-10 | ACG-DELISTED | Stock | 8.27 | 8.27 | 8.21 | 8.2399 | 414200.0 |
> showing 50 of 4,232 rows — these rows as CSV