PREVIEW / stock_daily / 2006-03-03
file: by_date/stock_daily/2006/2006-03-03.parquet size: 146 KB rows: 4,346 symbols: 2,737
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 |
|---|---|---|---|---|---|---|---|
| 2006-03-03 | AAPL | Stock | 2.4786 | 2.4968 | 2.4118 | 2.4186 | 737668400.0 |
| 2006-03-03 | MSFT | Stock | 26.81 | 27.16 | 26.74 | 26.93 | 45218800.0 |
| 2006-03-03 | NVDA | Stock | 0.4045 | 0.4167 | 0.4037 | 0.4097 | 595800000.0 |
| 2006-03-03 | AMZN | Stock | 1.8445 | 1.8915 | 1.8335 | 1.8605 | 120898000.0 |
| 2006-03-03 | CL | Stock | 27.18 | 27.645 | 27.17 | 27.43 | 2738400.0 |
| 2006-03-03 | A | Stock | 25.8011 | 26.1803 | 25.7797 | 25.9084 | 2123981.0 |
| 2006-03-03 | AABA-DELISTED | Stock | 31.7000007629395 | 32.0699996948242 | 31.3799991607666 | 31.4500007629395 | 23196000.0 |
| 2006-03-03 | AACC-DELISTED | Stock | 19.7 | 19.96 | 19.59 | 19.82 | 130337.0 |
| 2006-03-03 | AACQU-DELISTED | Stock | 6.7 | 6.7 | 6.7 | 6.7 | 1400.0 |
| 2006-03-03 | AACQW-DELISTED | Stock | 0.7 | 0.7 | 0.7 | 0.7 | 5000.0 |
| 2006-03-03 | AAI-DELISTED | Stock | 17.74 | 18.03 | 17.7 | 17.99 | 988000.0 |
| 2006-03-03 | AAIC-DELISTED | Stock | 193.4 | 193.4 | 187.0 | 188.0 | 1151200.0 |
| 2006-03-03 | AAME | Stock | 2.62 | 2.68 | 2.59 | 2.65 | 2000.0 |
| 2006-03-03 | AAON | Stock | 2.8405 | 2.8721 | 2.8049 | 2.8221 | 243759.0 |
| 2006-03-03 | AAP | Stock | 42.42 | 42.89 | 42.34 | 42.41 | 1153900.0 |
| 2006-03-03 | AATI-DELISTED | Stock | 11.7 | 12.5 | 11.57 | 12.3 | 641023.0 |
| 2006-03-03 | AAU-DELISTED | Stock | 2.89 | 2.9 | 2.8 | 2.84 | 29000.0 |
| 2006-03-03 | AAUAF-DELISTED | Stock | 2.89 | 2.9 | 2.8 | 2.84 | 29000.0 |
| 2006-03-03 | AAV-DELISTED | Stock | 19.61 | 19.61 | 19.12 | 19.24 | 339300.0 |
| 2006-03-03 | AAWW-DELISTED | Stock | 47.25 | 48.0 | 47.0 | 47.5 | 1800.0 |
| 2006-03-03 | AAXN-DELISTED | Stock | 9.96000003814697 | 9.98999977111816 | 9.80000019073486 | 9.8100004196167 | 1532900.0 |
| 2006-03-03 | AB | Stock | 64.16 | 64.29 | 63.25 | 63.26 | 201200.0 |
| 2006-03-03 | ABAX-DELISTED | Stock | 23.29 | 23.32 | 22.55 | 22.9 | 163686.0 |
| 2006-03-03 | ABB-DELISTED | Stock | 12.27 | 12.35 | 12.24 | 12.27 | 1098800.0 |
| 2006-03-03 | ABBC-DELISTED | Stock | 13.3 | 13.39 | 13.3 | 13.34 | 20207.0 |
| 2006-03-03 | ABC-DELISTED | Stock | 22.95 | 23.0 | 22.74 | 22.74 | 2287800.0 |
| 2006-03-03 | ABCB | Stock | 22.0595 | 22.079 | 21.4954 | 21.5051 | 27245.0 |
| 2006-03-03 | ABCO-DELISTED | Stock | 27.07 | 27.82 | 26.98 | 27.71 | 218970.0 |
| 2006-03-03 | ABCW-DELISTED | Stock | 30.24 | 30.59 | 30.1 | 30.24 | 93230.0 |
| 2006-03-03 | ABD-DELISTED | Stock | 23.04 | 23.37 | 22.99 | 23.02 | 74700.0 |
| 2006-03-03 | ABE-DELISTED | Stock | 13.05 | 13.2601 | 13.05 | 13.24 | 36900.0 |
| 2006-03-03 | ABFS-DELISTED | Stock | 41.97 | 42.35 | 41.9 | 42.01 | 241153.0 |
| 2006-03-03 | ABG | Stock | 19.76 | 19.94 | 19.4 | 19.42 | 74300.0 |
| 2006-03-03 | ABK-DELISTED | Stock | 75.2 | 76.25 | 75.05 | 75.57 | 376000.0 |
| 2006-03-03 | ABM | Stock | 18.55 | 18.79 | 18.47 | 18.73 | 136900.0 |
| 2006-03-03 | ABMD-DELISTED | Stock | 10.74 | 10.92 | 10.59 | 10.62 | 51332.0 |
| 2006-03-03 | ABP-DELISTED | Stock | 6.2 | 6.26 | 6.01 | 6.12 | 470800.0 |
| 2006-03-03 | ABR | Stock | 26.75 | 26.99 | 26.37 | 26.37 | 70500.0 |
| 2006-03-03 | ABT | Stock | 20.7849 | 21.2503 | 20.7609 | 21.0056 | 6848687.0 |
| 2006-03-03 | ABTL-DELISTED | Stock | 22.1 | 22.95 | 21.95 | 22.4 | 87754.0 |
| 2006-03-03 | ABV-DELISTED | Stock | 42.85 | 43.76 | 42.58 | 43.43 | 227500.0 |
| 2006-03-03 | ABX-DELISTED | Stock | 28.16 | 28.45 | 27.78 | 28.03 | 2866700.0 |
| 2006-03-03 | ACAD | Stock | 14.95 | 15.41 | 14.94 | 15.23 | 402700.0 |
| 2006-03-03 | ACAP-DELISTED | Stock | 48.69 | 49.26 | 48.69 | 48.86 | 13082.0 |
| 2006-03-03 | ACAS-DELISTED | Stock | 35.7 | 36.1 | 35.53 | 35.75 | 1296473.0 |
| 2006-03-03 | ACAT-DELISTED | Stock | 24.5 | 24.72 | 24.19 | 24.42 | 29514.0 |
| 2006-03-03 | ACC-DELISTED | Stock | 24.66 | 25.41 | 24.62 | 25.33 | 136100.0 |
| 2006-03-03 | ACCL-DELISTED | Stock | 6.34 | 6.87 | 6.34 | 6.76 | 144404.0 |
| 2006-03-03 | ACCO | Stock | 23.06 | 23.39 | 23.0 | 23.0 | 77800.0 |
| 2006-03-03 | ACCP-DELISTED | Stock | 1.1 | 1.15 | 1.1 | 1.1 | 75350.0 |
> showing 50 of 4,346 rows — these rows as CSV