PREVIEW / stock_daily / 2005-12-09

all stock daily files

  file:    by_date/stock_daily/2005/2005-12-09.parquet
  size:    144 KB
  rows:    4,209
  symbols: 2,627

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
2005-12-09	AAPL	Stock	2.6504	2.6639	2.6196	2.6546	555402400.0
2005-12-09	MSFT	Stock	27.71	27.83	27.64	27.71	48467000.0
2005-12-09	NVDA	Stock	0.2995	0.3032	0.2953	0.3028	262896000.0
2005-12-09	AMZN	Stock	2.4325	2.452	2.4125	2.437	94180000.0
2005-12-09	CL	Stock	27.6	27.7	27.425	27.52	2100600.0
2005-12-09	A	Stock	24.8212	25.2933	24.7854	25.2289	12569837.0
2005-12-09	AABA-DELISTED	Stock	40.5	40.8699989318848	40.2000007629395	40.310001373291	11116900.0
2005-12-09	AACC-DELISTED	Stock	20.89	21.76	20.89	21.63	332148.0
2005-12-09	AACQ-DELISTED	Stock	5.18	5.2	5.18	5.2	22500.0
2005-12-09	AACQU-DELISTED	Stock	6.2	6.2	6.2	6.2	1000.0
2005-12-09	AAI-DELISTED	Stock	14.71	14.81	14.29	14.36	1167000.0
2005-12-09	AAIC-DELISTED	Stock	206.8	211.4	206.4	209.6	817100.0
2005-12-09	AAME	Stock	2.5	2.99	2.5	2.85	13500.0
2005-12-09	AAON	Stock	2.3506	2.3928	2.3506	2.3901	132891.0
2005-12-09	AAP	Stock	43.75	44.13	43.4	44.08	630100.0
2005-12-09	AATI-DELISTED	Stock	14.5	14.56	14.11	14.48	82501.0
2005-12-09	AAV-DELISTED	Stock	19.4	19.67	19.35	19.4899	571600.0
2005-12-09	AAWW-DELISTED	Stock	39.0	42.0	39.0	41.5	181300.0
2005-12-09	AAXN-DELISTED	Stock	6.1399998664856	6.28000020980835	6.1100001335144	6.1399998664856	908300.0
2005-12-09	ABAX-DELISTED	Stock	16.39	16.66	16.32	16.41	90456.0
2005-12-09	ABB-DELISTED	Stock	9.13	9.34	9.13	9.29	2733100.0
2005-12-09	ABC-DELISTED	Stock	20.35	20.45	20.3	20.37	2266000.0
2005-12-09	ABCB	Stock	19.4529	20.1823	19.4529	19.9878	11618.0
2005-12-09	ABCO-DELISTED	Stock	23.82	24.16	23.8	24.0	95752.0
2005-12-09	ABCW-DELISTED	Stock	31.37	31.67	30.9	31.19	73130.0
2005-12-09	ABD-DELISTED	Stock	23.08	23.37	22.92	23.25	239630.0
2005-12-09	ABE-DELISTED	Stock	11.61	11.75	11.61	11.73	19400.0
2005-12-09	ABFS-DELISTED	Stock	41.56	42.28	41.56	41.74	258377.0
2005-12-09	ABG	Stock	17.32	17.75	17.16	17.5	57900.0
2005-12-09	ABK-DELISTED	Stock	76.65	77.57	76.47	76.94	394000.0
2005-12-09	ABM	Stock	20.83	21.24	20.54	20.75	145300.0
2005-12-09	ABMD-DELISTED	Stock	9.01	9.45	9.01	9.3	66577.0
2005-12-09	ABP-DELISTED	Stock	6.55	6.68	6.4	6.42	616000.0
2005-12-09	ABR	Stock	26.65	26.9	26.59	26.68	103400.0
2005-12-09	ABT	Stock	18.4483	18.8226	18.4339	18.7074	17688203.0
2005-12-09	ABTL-DELISTED	Stock	26.07	26.58	26.07	26.48	15650.0
2005-12-09	ABV-DELISTED	Stock	37.54	38.05	37.3	37.8	242900.0
2005-12-09	ABX-DELISTED	Stock	28.54	28.58	27.7159	27.83	4089673.0
2005-12-09	ACAD	Stock	9.92	9.92	9.63	9.67	9400.0
2005-12-09	ACAP-DELISTED	Stock	45.34	47.33	45.26	47.05	88115.0
2005-12-09	ACAS-DELISTED	Stock	37.87	38.27	37.6	37.88	698431.0
2005-12-09	ACAT-DELISTED	Stock	20.79	21.36	20.75	20.86	60755.0
2005-12-09	ACC-DELISTED	Stock	25.74	25.78	25.61	25.66	51031.0
2005-12-09	ACCL-DELISTED	Stock	7.8	7.86	7.72	7.72	80891.0
2005-12-09	ACCO	Stock	23.08	23.37	22.92	23.25	240400.0
2005-12-09	ACE-DELISTED	Stock	53.96	55.05	53.82	54.99	1737600.0
2005-12-09	ACF-DELISTED	Stock	25.8	25.98	25.67	25.91	677600.0
2005-12-09	ACFC-DELISTED	Stock	74.18	74.49	73.16	73.47	5942.0
2005-12-09	ACG-DELISTED	Stock	8.22	8.27	8.2	8.2101	249800.0
2005-12-09	ACGL	Stock	5.91	5.9833	5.8811	5.98	3096900.0

> showing 50 of 4,209 rows — these rows as CSV

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