PREVIEW / stock_daily / 2006-04-25
file: by_date/stock_daily/2006/2006-04-25.parquet size: 148 KB rows: 4,405 symbols: 2,790
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 |
|---|---|---|---|---|---|---|---|
| 2006-04-25 | AAPL | Stock | 2.3557 | 2.3782 | 2.3414 | 2.3632 | 529062800.0 |
| 2006-04-25 | MSFT | Stock | 27.09 | 27.21 | 27.02 | 27.11 | 49222500.0 |
| 2006-04-25 | NVDA | Stock | 0.4767 | 0.483 | 0.4683 | 0.4818 | 719766000.0 |
| 2006-04-25 | AMZN | Stock | 1.7795 | 1.7885 | 1.7505 | 1.7775 | 255810000.0 |
| 2006-04-25 | CL | Stock | 28.8 | 28.95 | 28.625 | 28.675 | 4341400.0 |
| 2006-04-25 | A | Stock | 27.4893 | 27.8827 | 27.4678 | 27.804 | 3163394.0 |
| 2006-04-25 | AABA-DELISTED | Stock | 32.9900016784668 | 33.060001373291 | 31.8799991607666 | 31.9899997711182 | 22363200.0 |
| 2006-04-25 | AACC-DELISTED | Stock | 20.34 | 20.5 | 20.17 | 20.37 | 60883.0 |
| 2006-04-25 | AACQ-DELISTED | Stock | 5.34 | 5.36 | 5.34 | 5.36 | 19304.0 |
| 2006-04-25 | AACQU-DELISTED | Stock | 6.8 | 6.8 | 6.75 | 6.75 | 7750.0 |
| 2006-04-25 | AACQW-DELISTED | Stock | 0.73 | 0.73 | 0.71 | 0.71 | 161055.0 |
| 2006-04-25 | AAI-DELISTED | Stock | 15.57 | 15.77 | 15.2 | 15.6 | 1541000.0 |
| 2006-04-25 | AAIC-DELISTED | Stock | 187.0 | 187.2 | 180.8 | 183.2 | 1169500.0 |
| 2006-04-25 | AAME | Stock | 3.04 | 3.11 | 3.03 | 3.09 | 2000.0 |
| 2006-04-25 | AAON | Stock | 3.2158 | 3.5002 | 3.204 | 3.4384 | 351591.0 |
| 2006-04-25 | AAP | Stock | 38.36 | 39.28 | 38.34 | 39.03 | 1817200.0 |
| 2006-04-25 | AATI-DELISTED | Stock | 11.65 | 11.65 | 11.3 | 11.45 | 387903.0 |
| 2006-04-25 | AAU-DELISTED | Stock | 2.74 | 2.74 | 2.67 | 2.72 | 78400.0 |
| 2006-04-25 | AAUAF-DELISTED | Stock | 2.74 | 2.74 | 2.67 | 2.72 | 78400.0 |
| 2006-04-25 | AAV-DELISTED | Stock | 20.3 | 20.3 | 19.76 | 20.02 | 523300.0 |
| 2006-04-25 | AAWW-DELISTED | Stock | 45.0 | 45.9 | 45.0 | 45.9 | 23700.0 |
| 2006-04-25 | AAXN-DELISTED | Stock | 10.25 | 10.6199998855591 | 10.210000038147 | 10.3999996185303 | 1677300.0 |
| 2006-04-25 | AB | Stock | 70.25 | 70.55 | 69.53 | 69.75 | 135200.0 |
| 2006-04-25 | ABAX-DELISTED | Stock | 26.035 | 26.5699 | 25.52 | 25.78 | 380036.0 |
| 2006-04-25 | ABB-DELISTED | Stock | 14.19 | 14.23 | 14.01 | 14.14 | 2670200.0 |
| 2006-04-25 | ABBC-DELISTED | Stock | 13.3601 | 13.432 | 13.36 | 13.432 | 5392.0 |
| 2006-04-25 | ABC-DELISTED | Stock | 23.68 | 23.705 | 23.11 | 23.25 | 2973600.0 |
| 2006-04-25 | ABCB | Stock | 22.4194 | 22.5751 | 21.7872 | 22.468 | 6374.0 |
| 2006-04-25 | ABCO-DELISTED | Stock | 27.44 | 27.59 | 26.98 | 27.57 | 175158.0 |
| 2006-04-25 | ABCW-DELISTED | Stock | 28.58 | 28.77 | 28.37 | 28.71 | 31930.0 |
| 2006-04-25 | ABD-DELISTED | Stock | 21.7 | 21.7 | 21.37 | 21.54 | 103700.0 |
| 2006-04-25 | ABE-DELISTED | Stock | 13.68 | 13.68 | 13.47 | 13.6 | 29800.0 |
| 2006-04-25 | ABFS-DELISTED | Stock | 40.85 | 42.88 | 40.85 | 42.64 | 578675.0 |
| 2006-04-25 | ABG | Stock | 18.73 | 18.95 | 18.49 | 18.92 | 113000.0 |
| 2006-04-25 | ABK-DELISTED | Stock | 78.37 | 80.07 | 78.34 | 79.76 | 761900.0 |
| 2006-04-25 | ABM | Stock | 17.1 | 17.32 | 16.9 | 17.32 | 197900.0 |
| 2006-04-25 | ABMD-DELISTED | Stock | 13.52 | 13.58 | 13.14 | 13.27 | 64164.0 |
| 2006-04-25 | ABP-DELISTED | Stock | 6.19 | 6.29 | 5.94 | 6.0 | 1173800.0 |
| 2006-04-25 | ABR | Stock | 26.3 | 26.31 | 26.0 | 26.03 | 129400.0 |
| 2006-04-25 | ABT | Stock | 19.739 | 19.8973 | 19.4559 | 19.7678 | 9728429.0 |
| 2006-04-25 | ABTL-DELISTED | Stock | 22.45 | 22.6 | 22.1 | 22.6 | 26625.0 |
| 2006-04-25 | ABV-DELISTED | Stock | 47.9 | 48.19 | 47.4 | 47.61 | 303900.0 |
| 2006-04-25 | ABVA-DELISTED | Stock | 18.71 | 18.75 | 18.65 | 18.65 | 12000.0 |
| 2006-04-25 | ABX-DELISTED | Stock | 30.44 | 30.75 | 30.07 | 30.17 | 2780718.0 |
| 2006-04-25 | ACAD | Stock | 14.09 | 14.22 | 13.86 | 14.15 | 186100.0 |
| 2006-04-25 | ACAP-DELISTED | Stock | 49.44 | 49.77 | 49.07 | 49.56 | 25442.0 |
| 2006-04-25 | ACAS-DELISTED | Stock | 34.15 | 34.2 | 33.49 | 33.61 | 1163524.0 |
| 2006-04-25 | ACAT-DELISTED | Stock | 21.0 | 21.84 | 20.99 | 21.39 | 119813.0 |
| 2006-04-25 | ACC-DELISTED | Stock | 24.17 | 24.3 | 24.04 | 24.09 | 139100.0 |
| 2006-04-25 | ACCL-DELISTED | Stock | 7.25 | 7.32 | 7.03 | 7.05 | 80465.0 |
> showing 50 of 4,405 rows — these rows as CSV