PREVIEW / stock_daily / 2005-12-15

all stock daily files

  file:    by_date/stock_daily/2005/2005-12-15.parquet
  size:    144 KB
  rows:    4,310
  symbols: 2,727

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
2005-12-15	AAPL	Stock	2.5957	2.6021	2.5482	2.5779	561162000.0
2005-12-15	MSFT	Stock	27.08	27.11	26.81	26.92	79018100.0
2005-12-15	NVDA	Stock	0.3081	0.3104	0.3012	0.3044	332724000.0
2005-12-15	AMZN	Stock	2.475	2.4975	2.4525	2.474	116410000.0
2005-12-15	CL	Stock	28.1	28.225	27.75	28.195	3204200.0
2005-12-15	A	Stock	25.3934	25.4578	25.1645	25.186	3683311.0
2005-12-15	AABA-DELISTED	Stock	41.2299995422363	41.8400001525879	41.1399993896484	41.75	20900800.0
2005-12-15	AACC-DELISTED	Stock	22.21	22.22	21.739	21.82	147879.0
2005-12-15	AACQU-DELISTED	Stock	6.2	6.2	6.2	6.2	2500.0
2005-12-15	AACQW-DELISTED	Stock	0.5	0.52	0.5	0.52	70500.0
2005-12-15	AAI-DELISTED	Stock	13.69	14.13	13.61	14.08	1162600.0
2005-12-15	AAIC-DELISTED	Stock	217.6	222.0	216.0	216.6	938600.0
2005-12-15	AAME	Stock	2.52	2.8	2.52	2.8	3200.0
2005-12-15	AAON	Stock	2.4362	2.4573	2.4007	2.4296	122259.0
2005-12-15	AAP	Stock	43.03	43.04	42.43	42.5	813300.0
2005-12-15	AATI-DELISTED	Stock	15.03	15.04	14.5	14.83	51206.0
2005-12-15	AAV-DELISTED	Stock	20.09	20.25	19.51	19.79	365300.0
2005-12-15	AAWW-DELISTED	Stock	41.75	41.75	41.5	41.75	3800.0
2005-12-15	AAXN-DELISTED	Stock	6.76000022888184	6.84999990463257	6.6100001335144	6.73000001907349	1584900.0
2005-12-15	ABAX-DELISTED	Stock	15.68	15.78	15.5	15.53	128769.0
2005-12-15	ABB-DELISTED	Stock	9.26	9.28	9.16	9.2	1145400.0
2005-12-15	ABBC-DELISTED	Stock	13.15	13.24	13.1468	13.221	3610.0
2005-12-15	ABC-DELISTED	Stock	20.31	20.4	20.25	20.31	2204400.0
2005-12-15	ABCB	Stock	20.0267	20.0267	19.4529	19.7251	13468.0
2005-12-15	ABCO-DELISTED	Stock	24.33	24.37	23.56	24.12	184586.0
2005-12-15	ABCW-DELISTED	Stock	31.1	31.29	30.84	31.24	137870.0
2005-12-15	ABD-DELISTED	Stock	23.65	23.79	23.6	23.65	86700.0
2005-12-15	ABE-DELISTED	Stock	11.68	11.7	11.62	11.62	18400.0
2005-12-15	ABFS-DELISTED	Stock	43.49	43.73	42.59	43.15	387552.0
2005-12-15	ABG	Stock	17.59	17.64	16.82	16.92	41300.0
2005-12-15	ABK-DELISTED	Stock	78.23	78.36	77.15	77.57	376900.0
2005-12-15	ABM	Stock	20.83	21.19	20.27	20.39	273800.0
2005-12-15	ABMD-DELISTED	Stock	8.95	9.31	8.92	9.16	59056.0
2005-12-15	ABP-DELISTED	Stock	6.33	6.33	6.06	6.19	634100.0
2005-12-15	ABR	Stock	26.15	26.15	25.41	25.54	108200.0
2005-12-15	ABT	Stock	19.0864	19.3935	18.7458	18.8322	12488537.0
2005-12-15	ABTL-DELISTED	Stock	26.02	26.37	25.48	25.98	33678.0
2005-12-15	ABV-DELISTED	Stock	37.69	37.86	37.3	37.5	655500.0
2005-12-15	ABVA-DELISTED	Stock	16.42	16.5	16.25	16.25	21527.0
2005-12-15	ABVT-DELISTED	Stock	24.0	24.0	24.0	24.0	1000.0
2005-12-15	ABX-DELISTED	Stock	26.92	27.1	26.78	26.88	2302416.0
2005-12-15	ACAD	Stock	9.87	9.89	9.55	9.69	35000.0
2005-12-15	ACAP-DELISTED	Stock	46.41	46.46	44.42	44.47	122899.0
2005-12-15	ACAS-DELISTED	Stock	37.55	37.58	37.3	37.52	676819.0
2005-12-15	ACAT-DELISTED	Stock	20.73	20.89	19.84	19.99	108252.0
2005-12-15	ACC-DELISTED	Stock	25.42	25.42	25.04	25.08	27300.0
2005-12-15	ACCL-DELISTED	Stock	7.3	7.46	7.01	7.12	105798.0
2005-12-15	ACCO	Stock	23.65	23.8	23.6	23.65	86800.0
2005-12-15	ACE-DELISTED	Stock	55.07	55.46	53.81	53.88	1348429.0
2005-12-15	ACF-DELISTED	Stock	25.91	26.16	25.84	25.91	1522400.0

> showing 50 of 4,310 rows — these rows as CSV

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