PREVIEW / stock_daily / 2005-12-28

all stock daily files

  file:    by_date/stock_daily/2005/2005-12-28.parquet
  size:    145 KB
  rows:    4,337
  symbols: 2,747

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
2005-12-28	AAPL	Stock	2.6596	2.67	2.6186	2.6275	398115200.0
2005-12-28	MSFT	Stock	26.51	26.66	26.35	26.39	35444400.0
2005-12-28	NVDA	Stock	0.3147	0.3187	0.3127	0.3177	264420000.0
2005-12-28	AMZN	Stock	2.4245	2.4275	2.395	2.403	90636000.0
2005-12-28	CL	Stock	27.445	27.725	27.395	27.625	2769200.0
2005-12-28	A	Stock	24.4635	24.4993	24.0343	24.2489	3903496.0
2005-12-28	AABA-DELISTED	Stock	40.0999984741211	40.4799995422363	39.7700004577637	40.25	11567900.0
2005-12-28	AACC-DELISTED	Stock	22.49	22.49	22.0	22.36	49018.0
2005-12-28	AACQ-DELISTED	Stock	5.19	5.19	5.19	5.19	30000.0
2005-12-28	AACQU-DELISTED	Stock	6.2	6.2	6.2	6.2	500.0
2005-12-28	AACQW-DELISTED	Stock	0.5	0.5	0.5	0.5	5000.0
2005-12-28	AAI-DELISTED	Stock	15.59	15.75	15.09	15.73	1988000.0
2005-12-28	AAIC-DELISTED	Stock	213.6	215.8	198.8	202.6	2037700.0
2005-12-28	AAME	Stock	2.65	2.65	2.65	2.65	2200.0
2005-12-28	AAON	Stock	2.3572	2.3967	2.3572	2.3572	44803.0
2005-12-28	AAP	Stock	42.56	43.25	42.47	42.78	288700.0
2005-12-28	AATI-DELISTED	Stock	14.3	14.3	13.6	13.95	165839.0
2005-12-28	AAU-DELISTED	Stock	2.24	2.2799	2.08	2.08	143000.0
2005-12-28	AAUAF-DELISTED	Stock	2.24	2.2799	2.08	2.08	143000.0
2005-12-28	AAV-DELISTED	Stock	19.0	19.25	18.92	19.17	119200.0
2005-12-28	AAWW-DELISTED	Stock	45.0	45.0	44.25	44.8	26300.0
2005-12-28	AAXN-DELISTED	Stock	7.42999982833862	7.48000001907349	7.01000022888184	7.15000009536743	1751500.0
2005-12-28	ABAX-DELISTED	Stock	16.82	16.85	16.3	16.79	100391.0
2005-12-28	ABB-DELISTED	Stock	9.68	9.72	9.66	9.71	1033400.0
2005-12-28	ABBC-DELISTED	Stock	13.15	13.15	12.888	12.888	6529.0
2005-12-28	ABC-DELISTED	Stock	20.38	21.09	20.38	20.95	5756400.0
2005-12-28	ABCB	Stock	19.8808	20.124	19.8419	19.8419	20871.0
2005-12-28	ABCO-DELISTED	Stock	24.07	24.26	23.86	24.13	84879.0
2005-12-28	ABCW-DELISTED	Stock	30.97	30.97	30.7	30.81	33310.0
2005-12-28	ABD-DELISTED	Stock	23.93	24.1	23.55	23.75	439670.0
2005-12-28	ABE-DELISTED	Stock	11.73	11.8874	11.71	11.88	10300.0
2005-12-28	ABFS-DELISTED	Stock	44.0	45.08	43.76	44.68	212337.0
2005-12-28	ABG	Stock	16.69	16.86	16.4	16.44	34400.0
2005-12-28	ABK-DELISTED	Stock	78.25	78.39	77.52	77.57	305200.0
2005-12-28	ABM	Stock	19.85	19.9	19.52	19.58	204200.0
2005-12-28	ABMD-DELISTED	Stock	9.41	9.57	9.35	9.51	68661.0
2005-12-28	ABP-DELISTED	Stock	5.4	5.49	5.29	5.46	742800.0
2005-12-28	ABR	Stock	25.8	25.83	25.35	25.77	46100.0
2005-12-28	ABT	Stock	19.4799	19.6094	19.3503	19.3599	6945602.0
2005-12-28	ABTL-DELISTED	Stock	24.07	24.32	24.03	24.03	28434.0
2005-12-28	ABV-DELISTED	Stock	37.95	38.22	37.75	38.13	314400.0
2005-12-28	ABVA-DELISTED	Stock	16.01	16.01	16.0	16.0	900.0
2005-12-28	ABX-DELISTED	Stock	27.7	27.77	27.28	27.52	3917600.0
2005-12-28	ACAD	Stock	9.87	10.03	9.71	9.97	23100.0
2005-12-28	ACAP-DELISTED	Stock	46.17	46.17	45.29	45.46	38190.0
2005-12-28	ACAS-DELISTED	Stock	36.58	36.65	36.411	36.53	523082.0
2005-12-28	ACAT-DELISTED	Stock	20.06	20.9	19.86	20.48	60524.0
2005-12-28	ACC-DELISTED	Stock	24.94	25.14	24.84	24.87	41957.0
2005-12-28	ACCL-DELISTED	Stock	7.63	7.98	7.63	7.9	102705.0
2005-12-28	ACCO	Stock	23.93	24.1	23.55	23.75	439900.0

> showing 50 of 4,337 rows — these rows as CSV

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