PREVIEW / stock_daily / 2005-11-28

all stock daily files

  file:    by_date/stock_daily/2005/2005-11-28.parquet
  size:    143 KB
  rows:    4,292
  symbols: 2,712

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
2005-11-28	AAPL	Stock	2.5257	2.5382	2.4668	2.4879	1018519600.0
2005-11-28	MSFT	Stock	27.79	27.85	27.53	27.75	57517200.0
2005-11-28	NVDA	Stock	0.3181	0.3208	0.31	0.3157	424524000.0
2005-11-28	AMZN	Stock	2.4075	2.456	2.381	2.4175	213418000.0
2005-11-28	CL	Stock	27.06	27.295	26.95	27.155	4280000.0
2005-11-28	A	Stock	25.4649	25.5007	25.3362	25.5007	4608507.0
2005-11-28	AABA-DELISTED	Stock	41.6300010681152	41.7700004577637	40.6599998474121	41.1100006103516	23190900.0
2005-11-28	AACC-DELISTED	Stock	20.58	20.89	20.4	20.83	168448.0
2005-11-28	AACQ-DELISTED	Stock	5.11	5.13	5.11	5.13	15500.0
2005-11-28	AACQU-DELISTED	Stock	5.93	5.95	5.93	5.95	1000.0
2005-11-28	AACQW-DELISTED	Stock	0.43	0.43	0.43	0.43	2000.0
2005-11-28	AAI-DELISTED	Stock	15.98	16.04	15.14	15.18	1535100.0
2005-11-28	AAIC-DELISTED	Stock	218.0	222.0	211.2	214.6	2077900.0
2005-11-28	AAME	Stock	2.51	2.7	2.51	2.69	500.0
2005-11-28	AAON	Stock	2.1939	2.2058	2.1939	2.1965	132891.0
2005-11-28	AAP	Stock	43.6	43.6	42.17	42.25	621600.0
2005-11-28	AATI-DELISTED	Stock	12.58	12.58	12.1	12.17	103975.0
2005-11-28	AAV-DELISTED	Stock	18.09	18.35	18.0	18.09	104000.0
2005-11-28	AAWW-DELISTED	Stock	32.9	33.0	32.9	33.0	21300.0
2005-11-28	AAXN-DELISTED	Stock	6.25	6.38000011444092	6.01999998092651	6.28000020980835	4598700.0
2005-11-28	ABAX-DELISTED	Stock	17.75	17.75	16.76	16.98	166230.0
2005-11-28	ABB-DELISTED	Stock	8.77	8.78	8.63	8.66	2217300.0
2005-11-28	ABBC-DELISTED	Stock	12.66	12.74	12.66	12.74	700.0
2005-11-28	ABC-DELISTED	Stock	19.91	19.94	19.79	19.82	2831600.0
2005-11-28	ABCB	Stock	19.7933	19.8808	18.9762	19.1026	26629.0
2005-11-28	ABCO-DELISTED	Stock	23.79	24.11	23.6	23.91	193659.0
2005-11-28	ABCW-DELISTED	Stock	31.29	31.29	30.77	30.85	59830.0
2005-11-28	ABD-DELISTED	Stock	23.95	23.95	23.2	23.45	196090.0
2005-11-28	ABE-DELISTED	Stock	11.6	11.67	11.5	11.51	13000.0
2005-11-28	ABFS-DELISTED	Stock	41.77	42.0	40.5	40.6	500805.0
2005-11-28	ABG	Stock	16.55	16.55	15.96	16.01	55600.0
2005-11-28	ABK-DELISTED	Stock	76.55	76.59	75.83	76.18	336700.0
2005-11-28	ABM	Stock	21.04	21.1	20.63	20.83	119700.0
2005-11-28	ABMD-DELISTED	Stock	8.81	8.96	8.79	8.82	43640.0
2005-11-28	ABP-DELISTED	Stock	7.03	7.06	6.59	6.59	732700.0
2005-11-28	ABR	Stock	27.5	27.5	27.16	27.2	48800.0
2005-11-28	ABT	Stock	18.7122	18.7554	18.645	18.6882	13638808.0
2005-11-28	ABTL-DELISTED	Stock	27.35	27.35	25.95	26.1	61865.0
2005-11-28	ABV-DELISTED	Stock	39.05	39.26	38.65	38.68	585800.0
2005-11-28	ABVA-DELISTED	Stock	16.501	16.6	16.501	16.6	1762.0
2005-11-28	ABX-DELISTED	Stock	27.42	27.62	27.14	27.21	1909600.0
2005-11-28	ACAD	Stock	9.28	9.55	9.19	9.25	15000.0
2005-11-28	ACAP-DELISTED	Stock	44.06	45.54	44.01	44.84	68959.0
2005-11-28	ACAS-DELISTED	Stock	38.6	38.6	38.25	38.5	738270.0
2005-11-28	ACAT-DELISTED	Stock	20.82	21.17	20.62	21.13	80300.0
2005-11-28	ACC-DELISTED	Stock	25.6	25.64	24.861	24.91	48000.0
2005-11-28	ACCL-DELISTED	Stock	7.55	7.63	7.34	7.51	177633.0
2005-11-28	ACCO	Stock	23.95	23.95	23.2	23.45	196100.0
2005-11-28	ACE-DELISTED	Stock	56.21	56.34	55.27	55.42	1156908.0
2005-11-28	ACF-DELISTED	Stock	25.14	25.25	24.45	24.69	1298400.0

> showing 50 of 4,292 rows — these rows as CSV

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