PREVIEW / stock_daily / 2005-12-05

all stock daily files

  file:    by_date/stock_daily/2005/2005-12-05.parquet
  size:    144 KB
  rows:    4,279
  symbols: 2,692

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
2005-12-05	AAPL	Stock	2.5696	2.5904	2.5532	2.565	583671200.0
2005-12-05	MSFT	Stock	27.93	28.02	27.71	27.85	47517300.0
2005-12-05	NVDA	Stock	0.3056	0.3056	0.2982	0.2992	387708000.0
2005-12-05	AMZN	Stock	2.443	2.4675	2.4375	2.4415	105018000.0
2005-12-05	CL	Stock	27.485	27.655	27.45	27.625	3710600.0
2005-12-05	A	Stock	25.3934	25.608	24.9428	25.0358	7176633.0
2005-12-05	AABA-DELISTED	Stock	40.8800010681152	41.0299987792969	40.3699989318848	40.4700012207031	15389400.0
2005-12-05	AACC-DELISTED	Stock	19.32	19.79	19.01	19.33	294788.0
2005-12-05	AACQU-DELISTED	Stock	6.04	6.05	6.03	6.05	4000.0
2005-12-05	AACQW-DELISTED	Stock	0.45	0.45	0.45	0.45	40000.0
2005-12-05	AAI-DELISTED	Stock	15.0	15.01	14.41	14.48	2079000.0
2005-12-05	AAIC-DELISTED	Stock	222.6	222.6	214.6	219.4	1539300.0
2005-12-05	AAME	Stock	2.62	2.74	2.61	2.65	2100.0
2005-12-05	AAON	Stock	2.3414	2.3835	2.3072	2.3717	135169.0
2005-12-05	AAP	Stock	43.99	44.09	43.33	43.76	766800.0
2005-12-05	AATI-DELISTED	Stock	13.67	14.67	13.48	14.58	163462.0
2005-12-05	AAV-DELISTED	Stock	18.76	18.93	18.4	18.76	106500.0
2005-12-05	AAWW-DELISTED	Stock	36.0	37.79	36.0	37.5	329300.0
2005-12-05	AAXN-DELISTED	Stock	6.11999988555908	6.21999979019165	5.96999979019165	6.03000020980835	2543700.0
2005-12-05	ABAX-DELISTED	Stock	17.03	17.12	16.78	16.87	96271.0
2005-12-05	ABB-DELISTED	Stock	9.09	9.19	9.04	9.19	2118200.0
2005-12-05	ABBC-DELISTED	Stock	13.46	13.46	12.95	13.35	2167.0
2005-12-05	ABC-DELISTED	Stock	19.89	20.26	19.88	20.25	3910000.0
2005-12-05	ABCB	Stock	19.4529	19.7447	19.2389	19.4139	13880.0
2005-12-05	ABCO-DELISTED	Stock	24.14	24.16	23.73	23.97	139728.0
2005-12-05	ABCW-DELISTED	Stock	31.56	31.56	30.75	31.32	69310.0
2005-12-05	ABD-DELISTED	Stock	23.15	23.25	22.65	22.99	107300.0
2005-12-05	ABE-DELISTED	Stock	11.7	11.79	11.6501	11.75	6500.0
2005-12-05	ABFS-DELISTED	Stock	41.05	41.68	40.7	41.12	279337.0
2005-12-05	ABG	Stock	16.81	17.11	16.69	17.05	46900.0
2005-12-05	ABK-DELISTED	Stock	77.26	77.41	76.8	77.36	347400.0
2005-12-05	ABM	Stock	21.22	21.22	20.68	21.01	123200.0
2005-12-05	ABMD-DELISTED	Stock	9.0	9.1	8.97	9.01	60994.0
2005-12-05	ABP-DELISTED	Stock	6.52	6.59	6.42	6.48	529100.0
2005-12-05	ABR	Stock	27.05	27.11	26.85	27.08	45700.0
2005-12-05	ABT	Stock	18.4819	18.5155	18.2324	18.3236	12515215.0
2005-12-05	ABTL-DELISTED	Stock	26.55	26.65	26.0	26.15	41333.0
2005-12-05	ABV-DELISTED	Stock	40.43	40.58	39.7	39.9	241100.0
2005-12-05	ABVA-DELISTED	Stock	16.7	16.879	16.6	16.8	2300.0
2005-12-05	ABX-DELISTED	Stock	26.65	26.85	26.36	26.52	2546100.0
2005-12-05	ACAD	Stock	9.93	10.04	9.78	9.94	110500.0
2005-12-05	ACAP-DELISTED	Stock	45.7	46.12	45.6	45.83	29479.0
2005-12-05	ACAS-DELISTED	Stock	38.47	38.47	38.05	38.315	1000925.0
2005-12-05	ACAT-DELISTED	Stock	22.31	22.31	21.7	21.97	111629.0
2005-12-05	ACC-DELISTED	Stock	25.75	25.75	25.17	25.22	65500.0
2005-12-05	ACCL-DELISTED	Stock	7.82	7.93	7.57	7.93	75433.0
2005-12-05	ACCO	Stock	23.15	23.25	22.65	22.99	107300.0
2005-12-05	ACE-DELISTED	Stock	54.5	55.0	54.35	54.84	2160600.0
2005-12-05	ACF-DELISTED	Stock	25.44	25.74	25.21	25.39	1442300.0
2005-12-05	ACFC-DELISTED	Stock	75.31	75.31	74.54	74.54	196.0

> showing 50 of 4,279 rows — these rows as CSV

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