PREVIEW / stock_daily / 2005-11-22

all stock daily files

  file:    by_date/stock_daily/2005/2005-11-22.parquet
  size:    144 KB
  rows:    4,284
  symbols: 2,702

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
2005-11-22	AAPL	Stock	2.3157	2.3843	2.3043	2.3757	540282400.0
2005-11-22	MSFT	Stock	28.06	28.08	27.86	27.91	104253300.0
2005-11-22	NVDA	Stock	0.3085	0.3181	0.3061	0.3151	731700000.0
2005-11-22	AMZN	Stock	2.375	2.4505	2.367	2.4425	259814000.0
2005-11-22	CL	Stock	27.14	27.2	26.82	26.935	3237000.0
2005-11-22	A	Stock	24.9285	25.608	24.9285	25.4435	5379364.0
2005-11-22	AABA-DELISTED	Stock	41.7299995422363	42.6500015258789	41.6500015258789	42.3600006103516	26389500.0
2005-11-22	AACC-DELISTED	Stock	20.55	20.7	20.23	20.3572	220706.0
2005-11-22	AACQ-DELISTED	Stock	5.11	5.12	5.09	5.09	52000.0
2005-11-22	AACQU-DELISTED	Stock	5.9	5.92	5.9	5.92	40000.0
2005-11-22	AACQW-DELISTED	Stock	0.42	0.42	0.415	0.42	115000.0
2005-11-22	AAI-DELISTED	Stock	15.71	15.72	15.16	15.18	1981200.0
2005-11-22	AAIC-DELISTED	Stock	200.4	212.4	196.8	212.2	2271600.0
2005-11-22	AAME	Stock	2.56	2.68	2.5	2.68	16900.0
2005-11-22	AAON	Stock	2.2229	2.2426	2.1873	2.2005	71381.0
2005-11-22	AAP	Stock	41.86	42.97	41.75	42.88	1082600.0
2005-11-22	AATI-DELISTED	Stock	12.53	13.01	12.47	12.96	210169.0
2005-11-22	AAV-DELISTED	Stock	17.83	17.87	17.5	17.83	43600.0
2005-11-22	AAWW-DELISTED	Stock	33.25	33.25	32.0	33.0	159700.0
2005-11-22	AAXN-DELISTED	Stock	7.09999990463257	7.3600001335144	7.07000017166138	7.11999988555908	1328100.0
2005-11-22	ABAX-DELISTED	Stock	17.92	18.0	17.7	17.96	204659.0
2005-11-22	ABB-DELISTED	Stock	8.63	8.79	8.58	8.77	2723800.0
2005-11-22	ABBC-DELISTED	Stock	12.56	12.61	12.54	12.61	1500.0
2005-11-22	ABC-DELISTED	Stock	19.77	19.9	19.75	19.81	3815200.0
2005-11-22	ABCB	Stock	19.696	19.9391	19.6085	19.9391	9870.0
2005-11-22	ABCO-DELISTED	Stock	24.14	24.28	23.97	24.01	161066.0
2005-11-22	ABCW-DELISTED	Stock	30.76	30.99	30.47	30.88	54560.0
2005-11-22	ABD-DELISTED	Stock	23.5	23.61	23.27	23.38	880270.0
2005-11-22	ABE-DELISTED	Stock	11.41	11.49	11.35	11.47	12900.0
2005-11-22	ABFS-DELISTED	Stock	41.75	42.17	41.44	41.91	309492.0
2005-11-22	ABG	Stock	16.3	16.59	16.3	16.53	55900.0
2005-11-22	ABK-DELISTED	Stock	76.05	76.42	75.83	76.35	496300.0
2005-11-22	ABM	Stock	21.34	21.34	21.03	21.09	134800.0
2005-11-22	ABMD-DELISTED	Stock	8.99	9.07	8.86	8.96	64299.0
2005-11-22	ABP-DELISTED	Stock	6.5	7.0	6.49	6.99	785200.0
2005-11-22	ABR	Stock	27.25	27.4	27.03	27.29	76900.0
2005-11-22	ABT	Stock	19.168	19.2544	18.2804	18.8657	27727178.0
2005-11-22	ABTL-DELISTED	Stock	26.1	26.9	26.1	26.8	31257.0
2005-11-22	ABV-DELISTED	Stock	37.18	37.65	36.65	37.54	377600.0
2005-11-22	ABVA-DELISTED	Stock	16.752	16.752	16.53	16.53	700.0
2005-11-22	ABVT-DELISTED	Stock	25.0	25.0	25.0	25.0	400.0
2005-11-22	ABX-DELISTED	Stock	27.51	27.96	27.3	27.81	4771600.0
2005-11-22	ACAD	Stock	9.43	9.5	9.37	9.49	30700.0
2005-11-22	ACAP-DELISTED	Stock	43.0	44.85	42.93	44.7	30999.0
2005-11-22	ACAS-DELISTED	Stock	38.44	38.73	38.25	38.69	1331465.0
2005-11-22	ACAT-DELISTED	Stock	19.32	20.5	19.32	20.46	69072.0
2005-11-22	ACC-DELISTED	Stock	25.45	25.75	25.27	25.64	64600.0
2005-11-22	ACCL-DELISTED	Stock	8.49	8.74	8.33	8.61	265538.0
2005-11-22	ACCO	Stock	23.5	23.61	23.27	23.38	880400.0
2005-11-22	ACE-DELISTED	Stock	55.44	55.65	54.93	55.1	1235800.0

> showing 50 of 4,284 rows — these rows as CSV

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