PREVIEW / stock_daily / 2005-12-19

all stock daily files

  file:    by_date/stock_daily/2005/2005-12-19.parquet
  size:    144 KB
  rows:    4,308
  symbols: 2,724

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
2005-12-19	AAPL	Stock	2.5396	2.5929	2.5371	2.5493	529295200.0
2005-12-19	MSFT	Stock	26.82	26.87	26.65	26.83	68680100.0
2005-12-19	NVDA	Stock	0.3077	0.31	0.3012	0.302	292296000.0
2005-12-19	AMZN	Stock	2.4495	2.5	2.416	2.4185	166174000.0
2005-12-19	CL	Stock	27.965	28.02	27.685	27.94	3143200.0
2005-12-19	A	Stock	25.1931	25.3934	25.0215	25.0715	4719788.0
2005-12-19	AABA-DELISTED	Stock	42.1599998474121	42.8899993896484	40.8800010681152	41.0499992370605	18563700.0
2005-12-19	AACC-DELISTED	Stock	21.77	21.89	21.52	21.61	110393.0
2005-12-19	AACQ-DELISTED	Stock	5.2	5.2	5.2	5.2	400.0
2005-12-19	AACQU-DELISTED	Stock	6.19	6.19	6.19	6.19	1000.0
2005-12-19	AACQW-DELISTED	Stock	0.52	0.53	0.52	0.53	52000.0
2005-12-19	AAI-DELISTED	Stock	14.98	15.0299	14.46	14.53	1443500.0
2005-12-19	AAIC-DELISTED	Stock	216.6	218.0	211.2	211.4	1155700.0
2005-12-19	AAME	Stock	2.65	2.65	2.65	2.65	100.0
2005-12-19	AAON	Stock	2.3783	2.4428	2.3559	2.4257	529284.0
2005-12-19	AAP	Stock	42.26	42.4	42.03	42.1	425000.0
2005-12-19	AATI-DELISTED	Stock	14.99	15.0	14.32	14.52	142106.0
2005-12-19	AAV-DELISTED	Stock	19.55	19.78	19.49	19.5	151200.0
2005-12-19	AAWW-DELISTED	Stock	42.0	42.5	42.0	42.5	63400.0
2005-12-19	AAXN-DELISTED	Stock	6.51999998092651	6.63000011444092	6.25	6.28000020980835	1330000.0
2005-12-19	ABAX-DELISTED	Stock	15.43	15.58	15.17	15.34	92070.0
2005-12-19	ABB-DELISTED	Stock	9.23	9.27	9.17	9.19	2063600.0
2005-12-19	ABBC-DELISTED	Stock	13.24	13.24	13.06	13.06	6327.0
2005-12-19	ABC-DELISTED	Stock	20.45	20.47	20.2	20.22	4104000.0
2005-12-19	ABCB	Stock	19.8905	19.8905	19.4529	19.6571	21385.0
2005-12-19	ABCO-DELISTED	Stock	24.77	24.77	23.97	24.17	342038.0
2005-12-19	ABCW-DELISTED	Stock	31.07	31.07	30.44	30.78	112740.0
2005-12-19	ABD-DELISTED	Stock	23.35	23.37	23.1	23.2	186400.0
2005-12-19	ABE-DELISTED	Stock	11.56	11.68	11.5	11.5	31900.0
2005-12-19	ABFS-DELISTED	Stock	43.64	43.65	42.4	42.57	481566.0
2005-12-19	ABG	Stock	16.81	16.85	16.56	16.75	40100.0
2005-12-19	ABK-DELISTED	Stock	77.74	78.33	77.19	77.37	448300.0
2005-12-19	ABM	Stock	20.1	20.1	19.42	19.79	266200.0
2005-12-19	ABMD-DELISTED	Stock	9.06	9.14	8.81	8.87	84630.0
2005-12-19	ABP-DELISTED	Stock	6.0	6.05	5.81	5.88	513400.0
2005-12-19	ABR	Stock	25.23	25.5	25.1	25.37	92700.0
2005-12-19	ABT	Stock	19.6718	19.6718	19.288	19.3983	13566903.0
2005-12-19	ABTL-DELISTED	Stock	25.6	26.15	25.25	25.75	41699.0
2005-12-19	ABV-DELISTED	Stock	36.73	36.97	35.94	36.1	453600.0
2005-12-19	ABVA-DELISTED	Stock	16.2	16.52	16.2	16.45	1025.0
2005-12-19	ABX-DELISTED	Stock	27.29	27.51	26.84	26.85	2145991.0
2005-12-19	ACAD	Stock	9.6	9.99	9.57	9.75	36000.0
2005-12-19	ACAP-DELISTED	Stock	45.0	45.93	44.75	45.37	57616.0
2005-12-19	ACAS-DELISTED	Stock	37.05	37.19	36.9	36.96	509499.0
2005-12-19	ACAT-DELISTED	Stock	20.45	20.45	19.77	20.01	89740.0
2005-12-19	ACC-DELISTED	Stock	24.9	24.99	24.55	24.61	84500.0
2005-12-19	ACCL-DELISTED	Stock	7.58	8.4	7.41	7.92	487431.0
2005-12-19	ACCO	Stock	23.35	23.37	23.1	23.2	196000.0
2005-12-19	ACE-DELISTED	Stock	54.95	54.95	53.22	53.45	1836600.0
2005-12-19	ACF-DELISTED	Stock	25.45	25.48	24.79	25.3	1089000.0

> showing 50 of 4,308 rows — these rows as CSV

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