PREVIEW / stock_daily / 2005-12-01

all stock daily files

  file:    by_date/stock_daily/2005/2005-12-01.parquet
  size:    144 KB
  rows:    4,301
  symbols: 2,711

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
2005-12-01	AAPL	Stock	2.4625	2.5618	2.4575	2.5571	812893200.0
2005-12-01	MSFT	Stock	27.73	28.1	27.73	27.89	61006100.0
2005-12-01	NVDA	Stock	0.3037	0.3062	0.3005	0.3048	562032000.0
2005-12-01	AMZN	Stock	2.444	2.47	2.4315	2.45	157334000.0
2005-12-01	CL	Stock	27.35	27.665	27.35	27.595	4745600.0
2005-12-01	A	Stock	25.5079	25.8226	25.4649	25.7368	5534822.0
2005-12-01	AABA-DELISTED	Stock	40.7400016784668	41.25	40.5400009155273	41.0699996948242	20069600.0
2005-12-01	AACC-DELISTED	Stock	20.22	20.7	19.79	20.08	331240.0
2005-12-01	AACQ-DELISTED	Stock	5.14	5.15	5.14	5.15	7900.0
2005-12-01	AACQU-DELISTED	Stock	6.05	6.05	6.01	6.01	3000.0
2005-12-01	AACQW-DELISTED	Stock	0.42	0.42	0.42	0.42	4000.0
2005-12-01	AAI-DELISTED	Stock	15.03	15.25	14.9	15.21	1152300.0
2005-12-01	AAIC-DELISTED	Stock	212.8	214.2	204.0	214.0	2063000.0
2005-12-01	AAME	Stock	2.5	2.68	2.5	2.67	1400.0
2005-12-01	AAON	Stock	2.2453	2.2979	2.2229	2.2795	78975.0
2005-12-01	AAP	Stock	42.58	43.5	42.5	43.4	824300.0
2005-12-01	AATI-DELISTED	Stock	13.85	13.9	13.63	13.75	168360.0
2005-12-01	AAV-DELISTED	Stock	18.34	18.36	17.69	18.34	52000.0
2005-12-01	AAWW-DELISTED	Stock	34.5	36.05	34.5	36.0	45500.0
2005-12-01	AAXN-DELISTED	Stock	6.15000009536743	6.28999996185303	5.96999979019165	6.1399998664856	1583000.0
2005-12-01	ABAX-DELISTED	Stock	16.53	16.75	16.42	16.55	185953.0
2005-12-01	ABB-DELISTED	Stock	8.87	9.2	8.87	9.14	4153300.0
2005-12-01	ABBC-DELISTED	Stock	13.0	13.0	13.0	13.0	1000.0
2005-12-01	ABC-DELISTED	Stock	19.9	20.02	19.65	19.86	5358800.0
2005-12-01	ABCB	Stock	19.6473	19.8322	19.4139	19.6279	16861.0
2005-12-01	ABCO-DELISTED	Stock	24.14	24.17	23.98	24.1	208831.0
2005-12-01	ABCW-DELISTED	Stock	31.0	31.6	30.69	31.2	125450.0
2005-12-01	ABD-DELISTED	Stock	23.09	23.37	22.98	23.14	165320.0
2005-12-01	ABE-DELISTED	Stock	11.7	11.78	11.7	11.76	22200.0
2005-12-01	ABFS-DELISTED	Stock	41.43	42.25	41.18	41.41	146600.0
2005-12-01	ABG	Stock	16.95	17.59	16.72	17.46	167300.0
2005-12-01	ABK-DELISTED	Stock	77.15	77.74	76.81	77.68	308900.0
2005-12-01	ABM	Stock	21.55	21.8	21.54	21.65	172200.0
2005-12-01	ABMD-DELISTED	Stock	8.8	8.82	8.67	8.77	70431.0
2005-12-01	ABP-DELISTED	Stock	6.63	6.85	6.52	6.59	442200.0
2005-12-01	ABR	Stock	26.98	27.07	26.82	27.07	117700.0
2005-12-01	ABT	Stock	18.0117	18.2036	18.0117	18.0549	16008128.0
2005-12-01	ABTL-DELISTED	Stock	26.45	26.75	26.1	26.6	36823.0
2005-12-01	ABV-DELISTED	Stock	39.7	40.45	39.68	40.29	909500.0
2005-12-01	ABVA-DELISTED	Stock	16.45	16.9399	16.45	16.9399	775.0
2005-12-01	ABVT-DELISTED	Stock	25.0	25.0	25.0	25.0	1000.0
2005-12-01	ABX-DELISTED	Stock	26.88	27.21	26.8	27.08	3779600.0
2005-12-01	ACAD	Stock	9.04	10.8	9.01	10.29	135600.0
2005-12-01	ACAP-DELISTED	Stock	45.65	46.43	45.65	46.0	94154.0
2005-12-01	ACAS-DELISTED	Stock	38.37	39.1	38.33	38.85	1187822.0
2005-12-01	ACAT-DELISTED	Stock	21.38	21.41	20.9	21.39	106660.0
2005-12-01	ACC-DELISTED	Stock	25.3	26.34	25.3	26.0	63200.0
2005-12-01	ACCL-DELISTED	Stock	8.23	8.23	7.9127	8.01	126885.0
2005-12-01	ACCO	Stock	23.1	23.38	22.99	23.13	165400.0
2005-12-01	ACE-DELISTED	Stock	55.8	56.03	55.39	55.65	1251800.0

> showing 50 of 4,301 rows — these rows as CSV

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