PREVIEW / stock_daily / 2005-11-15
file: by_date/stock_daily/2005/2005-11-15.parquet size: 143 KB rows: 4,258 symbols: 2,683
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 |
|---|---|---|---|---|---|---|---|
| 2005-11-15 | AAPL | Stock | 2.2 | 2.2529 | 2.195 | 2.2243 | 536841200.0 |
| 2005-11-15 | MSFT | Stock | 27.33 | 27.54 | 27.25 | 27.5 | 65081000.0 |
| 2005-11-15 | NVDA | Stock | 0.2914 | 0.2942 | 0.2894 | 0.2903 | 496200000.0 |
| 2005-11-15 | AMZN | Stock | 2.273 | 2.2825 | 2.2215 | 2.2225 | 425558000.0 |
| 2005-11-15 | CL | Stock | 26.76 | 26.875 | 26.575 | 26.765 | 2971400.0 |
| 2005-11-15 | A | Stock | 24.8927 | 25.0 | 24.6209 | 24.6781 | 21852138.0 |
| 2005-11-15 | AABA-DELISTED | Stock | 38.2599983215332 | 38.6100006103516 | 37.5400009155273 | 37.6500015258789 | 11981600.0 |
| 2005-11-15 | AACC-DELISTED | Stock | 19.86 | 19.9 | 19.34 | 19.63 | 198933.0 |
| 2005-11-15 | AACQ-DELISTED | Stock | 5.1 | 5.1 | 5.1 | 5.1 | 16500.0 |
| 2005-11-15 | AAI-DELISTED | Stock | 16.45 | 16.47 | 15.73 | 15.79 | 1485800.0 |
| 2005-11-15 | AAIC-DELISTED | Stock | 183.8 | 184.2 | 178.6 | 179.6 | 978900.0 |
| 2005-11-15 | AAME | Stock | 2.65 | 2.84 | 2.65 | 2.73 | 2700.0 |
| 2005-11-15 | AAON | Stock | 2.2584 | 2.2584 | 2.1649 | 2.1847 | 78216.0 |
| 2005-11-15 | AAP | Stock | 40.65 | 40.7 | 39.04 | 39.17 | 944900.0 |
| 2005-11-15 | AATI-DELISTED | Stock | 11.35 | 12.03 | 11.35 | 11.99 | 183651.0 |
| 2005-11-15 | AAV-DELISTED | Stock | 16.54 | 19.61 | 16.4 | 16.54 | 99000.0 |
| 2005-11-15 | AAWW-DELISTED | Stock | 30.25 | 31.0 | 30.0 | 31.0 | 6200.0 |
| 2005-11-15 | AAXN-DELISTED | Stock | 7.01000022888184 | 7.1399998664856 | 6.88000011444092 | 7.1100001335144 | 2753300.0 |
| 2005-11-15 | ABAX-DELISTED | Stock | 18.66 | 18.7 | 17.86 | 18.01 | 112098.0 |
| 2005-11-15 | ABB-DELISTED | Stock | 8.27 | 8.28 | 8.2 | 8.25 | 841100.0 |
| 2005-11-15 | ABBC-DELISTED | Stock | 12.061 | 12.25 | 12.05 | 12.05 | 14700.0 |
| 2005-11-15 | ABC-DELISTED | Stock | 19.3 | 19.49 | 19.26 | 19.28 | 4278800.0 |
| 2005-11-15 | ABCB | Stock | 19.696 | 19.696 | 19.5112 | 19.5696 | 8636.0 |
| 2005-11-15 | ABCO-DELISTED | Stock | 24.43 | 24.63 | 24.09 | 24.09 | 99357.0 |
| 2005-11-15 | ABCW-DELISTED | Stock | 31.62 | 31.66 | 30.74 | 30.77 | 62530.0 |
| 2005-11-15 | ABD-DELISTED | Stock | 23.0 | 23.32 | 23.0 | 23.3 | 246700.0 |
| 2005-11-15 | ABE-DELISTED | Stock | 11.38 | 11.38 | 11.25 | 11.25 | 9600.0 |
| 2005-11-15 | ABFS-DELISTED | Stock | 41.71 | 42.13 | 40.94 | 40.98 | 402875.0 |
| 2005-11-15 | ABG | Stock | 16.28 | 16.33 | 15.95 | 15.97 | 52500.0 |
| 2005-11-15 | ABK-DELISTED | Stock | 76.2 | 76.29 | 75.25 | 75.64 | 373300.0 |
| 2005-11-15 | ABM | Stock | 20.24 | 20.24 | 19.62 | 19.74 | 96600.0 |
| 2005-11-15 | ABMD-DELISTED | Stock | 8.92 | 9.11 | 8.92 | 9.0 | 62508.0 |
| 2005-11-15 | ABP-DELISTED | Stock | 6.38 | 6.51 | 5.99 | 6.04 | 882800.0 |
| 2005-11-15 | ABR | Stock | 27.3 | 28.0 | 27.02 | 27.9 | 85300.0 |
| 2005-11-15 | ABT | Stock | 19.7822 | 20.0269 | 19.6718 | 19.8973 | 18528554.0 |
| 2005-11-15 | ABTL-DELISTED | Stock | 23.43 | 24.87 | 23.23 | 24.52 | 59968.0 |
| 2005-11-15 | ABV-DELISTED | Stock | 36.76 | 37.09 | 36.72 | 36.76 | 89800.0 |
| 2005-11-15 | ABVA-DELISTED | Stock | 16.54 | 16.54 | 16.5 | 16.5 | 815.0 |
| 2005-11-15 | ABX-DELISTED | Stock | 25.73 | 25.76 | 25.16 | 25.18 | 1605586.0 |
| 2005-11-15 | ACAD | Stock | 10.37 | 10.37 | 9.65 | 9.67 | 65000.0 |
| 2005-11-15 | ACAP-DELISTED | Stock | 45.82 | 45.86 | 43.0 | 43.35 | 93189.0 |
| 2005-11-15 | ACAS-DELISTED | Stock | 38.63 | 38.71 | 38.29 | 38.53 | 484897.0 |
| 2005-11-15 | ACAT-DELISTED | Stock | 19.96 | 20.13 | 18.62 | 19.0 | 130459.0 |
| 2005-11-15 | ACC-DELISTED | Stock | 26.29 | 26.31 | 25.66 | 25.68 | 117725.0 |
| 2005-11-15 | ACCL-DELISTED | Stock | 7.22 | 7.31 | 7.01 | 7.29 | 83084.0 |
| 2005-11-15 | ACCO | Stock | 23.0 | 23.32 | 23.0 | 23.3 | 246900.0 |
| 2005-11-15 | ACE-DELISTED | Stock | 56.35 | 56.41 | 55.02 | 55.35 | 1571600.0 |
| 2005-11-15 | ACF-DELISTED | Stock | 23.47 | 23.7 | 23.27 | 23.27 | 813800.0 |
| 2005-11-15 | ACFC-DELISTED | Stock | 73.21 | 73.67 | 73.21 | 73.57 | 1672.0 |
| 2005-11-15 | ACG-DELISTED | Stock | 8.13 | 8.15 | 8.12 | 8.14 | 322100.0 |
> showing 50 of 4,258 rows — these rows as CSV