PREVIEW / stock_daily / 2006-05-03
file: by_date/stock_daily/2006/2006-05-03.parquet size: 148 KB rows: 4,412 symbols: 2,785
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 |
|---|---|---|---|---|---|---|---|
| 2006-05-03 | AAPL | Stock | 2.5654 | 2.5696 | 2.5064 | 2.5407 | 686991200.0 |
| 2006-05-03 | MSFT | Stock | 23.99 | 24.02 | 23.15 | 23.17 | 211527100.0 |
| 2006-05-03 | NVDA | Stock | 0.5085 | 0.5233 | 0.508 | 0.5177 | 378114000.0 |
| 2006-05-03 | AMZN | Stock | 1.7145 | 1.7195 | 1.6755 | 1.698 | 151718000.0 |
| 2006-05-03 | CL | Stock | 29.47 | 29.73 | 29.14 | 29.675 | 4061800.0 |
| 2006-05-03 | A | Stock | 27.8612 | 27.9113 | 27.5894 | 27.8469 | 1912744.0 |
| 2006-05-03 | AABA-DELISTED | Stock | 32.4000015258789 | 33.0 | 31.75 | 32.1699981689453 | 23292600.0 |
| 2006-05-03 | AACC-DELISTED | Stock | 21.09 | 21.17 | 20.44 | 20.54 | 70283.0 |
| 2006-05-03 | AACQ-DELISTED | Stock | 5.36 | 5.36 | 5.36 | 5.36 | 7000.0 |
| 2006-05-03 | AACQU-DELISTED | Stock | 6.75 | 6.75 | 6.68 | 6.7 | 9825.0 |
| 2006-05-03 | AACQW-DELISTED | Stock | 0.7 | 0.7 | 0.66 | 0.66 | 65500.0 |
| 2006-05-03 | AAI-DELISTED | Stock | 13.75 | 14.12 | 13.62 | 13.99 | 1555100.0 |
| 2006-05-03 | AAIC-DELISTED | Stock | 214.8 | 215.4 | 210.0 | 211.2 | 1862600.0 |
| 2006-05-03 | AAME | Stock | 3.04 | 3.04 | 3.0 | 3.0 | 12300.0 |
| 2006-05-03 | AAON | Stock | 3.6543 | 3.6543 | 3.6016 | 3.6161 | 75937.0 |
| 2006-05-03 | AAP | Stock | 38.5 | 39.06 | 38.3 | 38.4 | 1200400.0 |
| 2006-05-03 | AATI-DELISTED | Stock | 11.22 | 11.4 | 11.03 | 11.25 | 252901.0 |
| 2006-05-03 | AAU-DELISTED | Stock | 3.05 | 3.05 | 2.9 | 2.98 | 67000.0 |
| 2006-05-03 | AAUAF-DELISTED | Stock | 3.05 | 3.05 | 2.9 | 2.98 | 67000.0 |
| 2006-05-03 | AAV-DELISTED | Stock | 19.75 | 19.75 | 19.45 | 19.6 | 216900.0 |
| 2006-05-03 | AAWW-DELISTED | Stock | 47.5 | 49.75 | 47.5 | 49.5 | 40100.0 |
| 2006-05-03 | AAXN-DELISTED | Stock | 10.4700002670288 | 10.5500001907349 | 10.3500003814697 | 10.5200004577637 | 758500.0 |
| 2006-05-03 | AB | Stock | 65.63 | 65.65 | 64.6 | 65.09 | 152400.0 |
| 2006-05-03 | ABAX-DELISTED | Stock | 24.58 | 24.7 | 23.57 | 24.19 | 481550.0 |
| 2006-05-03 | ABB-DELISTED | Stock | 14.28 | 14.28 | 14.13 | 14.17 | 1370400.0 |
| 2006-05-03 | ABBC-DELISTED | Stock | 13.49 | 13.61 | 13.49 | 13.56 | 5820.0 |
| 2006-05-03 | ABC-DELISTED | Stock | 21.86 | 22.0 | 21.6 | 21.93 | 3882200.0 |
| 2006-05-03 | ABCB | Stock | 21.2327 | 21.4468 | 21.1938 | 21.2912 | 9253.0 |
| 2006-05-03 | ABCO-DELISTED | Stock | 27.79 | 28.18 | 27.35 | 27.76 | 181925.0 |
| 2006-05-03 | ABCW-DELISTED | Stock | 28.74 | 28.96 | 28.47 | 28.72 | 25950.0 |
| 2006-05-03 | ABD-DELISTED | Stock | 22.0 | 24.2 | 21.95 | 23.4 | 755410.0 |
| 2006-05-03 | ABE-DELISTED | Stock | 14.63 | 14.6301 | 14.4 | 14.4 | 363000.0 |
| 2006-05-03 | ABFS-DELISTED | Stock | 41.31 | 42.07 | 40.91 | 41.72 | 216148.0 |
| 2006-05-03 | ABG | Stock | 19.78 | 20.09 | 19.78 | 20.07 | 98400.0 |
| 2006-05-03 | ABK-DELISTED | Stock | 82.5 | 83.45 | 81.93 | 82.55 | 1069400.0 |
| 2006-05-03 | ABM | Stock | 17.29 | 17.4 | 17.14 | 17.4 | 216000.0 |
| 2006-05-03 | ABMD-DELISTED | Stock | 13.14 | 13.14 | 12.71 | 12.79 | 64563.0 |
| 2006-05-03 | ABP-DELISTED | Stock | 6.14 | 6.14 | 5.86 | 5.92 | 325000.0 |
| 2006-05-03 | ABR | Stock | 24.79 | 25.18 | 24.75 | 25.0 | 60800.0 |
| 2006-05-03 | ABT | Stock | 20.1996 | 20.2907 | 20.0652 | 20.2716 | 9766569.0 |
| 2006-05-03 | ABTL-DELISTED | Stock | 22.6 | 22.6 | 21.85 | 21.9 | 28174.0 |
| 2006-05-03 | ABV-DELISTED | Stock | 47.52 | 47.61 | 46.7 | 47.12 | 375700.0 |
| 2006-05-03 | ABVA-DELISTED | Stock | 18.85 | 18.85 | 18.77 | 18.82 | 110470.0 |
| 2006-05-03 | ABX-DELISTED | Stock | 31.53 | 31.53 | 30.59 | 31.07 | 5950100.0 |
| 2006-05-03 | ACAD | Stock | 11.75 | 11.92 | 11.68 | 11.9 | 177800.0 |
| 2006-05-03 | ACAP-DELISTED | Stock | 46.44 | 46.65 | 45.48 | 45.82 | 76553.0 |
| 2006-05-03 | ACAS-DELISTED | Stock | 33.7 | 33.7 | 29.65 | 32.8 | 4954074.0 |
| 2006-05-03 | ACAT-DELISTED | Stock | 20.143 | 22.07 | 20.073 | 21.23 | 162271.0 |
| 2006-05-03 | ACC-DELISTED | Stock | 23.7 | 23.82 | 23.54 | 23.7 | 83569.0 |
| 2006-05-03 | ACCL-DELISTED | Stock | 6.87 | 7.03 | 6.86 | 6.99 | 100145.0 |
> showing 50 of 4,412 rows — these rows as CSV