PREVIEW / stock_daily / 2006-05-22

all stock daily files

  file:    by_date/stock_daily/2006/2006-05-22.parquet
  size:    148 KB
  rows:    4,426
  symbols: 2,791

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
2006-05-22	AAPL	Stock	2.2811	2.2854	2.2418	2.2636	718975600.0
2006-05-22	MSFT	Stock	22.48	23.02	22.45	22.88	87322300.0
2006-05-22	NVDA	Stock	0.4033	0.4042	0.389	0.4	734886000.0
2006-05-22	AMZN	Stock	1.698	1.7495	1.659	1.7415	222458000.0
2006-05-22	CL	Stock	29.74	30.185	29.735	29.995	4480600.0
2006-05-22	A	Stock	24.9857	25.0143	24.4278	24.6352	4911034.0
2006-05-22	AABA-DELISTED	Stock	30.4200000762939	30.9799995422363	29.8899993896484	30.4599990844727	35089300.0
2006-05-22	AACC-DELISTED	Stock	18.48	18.52	17.41	17.53	284052.0
2006-05-22	AACQ-DELISTED	Stock	5.34	5.34	5.34	5.34	1000.0
2006-05-22	AACQU-DELISTED	Stock	6.6	6.6	6.5	6.5	6000.0
2006-05-22	AACQW-DELISTED	Stock	0.6	0.61	0.6	0.6	109415.0
2006-05-22	AAI-DELISTED	Stock	12.89	13.02	12.51	12.68	2087600.0
2006-05-22	AAIC-DELISTED	Stock	195.2	196.398	191.4	194.4	740000.0
2006-05-22	AAME	Stock	2.8	3.25	2.8	2.8	3000.0
2006-05-22	AAON	Stock	3.1342	3.2487	3.0867	3.1276	109350.0
2006-05-22	AAP	Stock	38.93	38.99	38.19	38.35	1444500.0
2006-05-22	AATI-DELISTED	Stock	10.98	10.98	10.2	10.47	302852.0
2006-05-22	AAU-DELISTED	Stock	2.45	2.5	2.13	2.5	71800.0
2006-05-22	AAUAF-DELISTED	Stock	2.45	2.5	2.13	2.5	71800.0
2006-05-22	AAV-DELISTED	Stock	18.12	18.78	17.51	18.71	420100.0
2006-05-22	AAWW-DELISTED	Stock	50.5	50.5	49.0	49.0	3600.0
2006-05-22	AAXN-DELISTED	Stock	9.43000030517578	9.57999992370605	9.10000038146973	9.17000007629395	1289300.0
2006-05-22	AB	Stock	63.5	64.94	62.6	64.5	195500.0
2006-05-22	ABAX-DELISTED	Stock	18.1	18.19	17.05	17.73	678738.0
2006-05-22	ABB-DELISTED	Stock	12.0	12.18	11.86	12.07	6200800.0
2006-05-22	ABBC-DELISTED	Stock	13.9	13.99	13.63	13.68	3348.0
2006-05-22	ABC-DELISTED	Stock	21.68	22.05	21.62	21.8	3433000.0
2006-05-22	ABCB	Stock	20.8632	20.9799	20.5908	20.9021	42462.0
2006-05-22	ABCO-DELISTED	Stock	24.97	25.09	24.47	24.5	506938.0
2006-05-22	ABCW-DELISTED	Stock	28.88	29.25	28.7	28.71	89150.0
2006-05-22	ABD-DELISTED	Stock	22.9	22.9	21.92	22.1	692900.0
2006-05-22	ABE-DELISTED	Stock	12.6	12.6	12.0101	12.25	54800.0
2006-05-22	ABFS-DELISTED	Stock	43.0	43.54	41.3	43.33	805925.0
2006-05-22	ABG	Stock	19.4	19.92	19.4	19.63	55200.0
2006-05-22	ABK-DELISTED	Stock	81.0	81.38	80.46	80.58	704000.0
2006-05-22	ABM	Stock	17.44	17.71	17.16	17.61	342500.0
2006-05-22	ABMD-DELISTED	Stock	12.0	12.3	11.8	12.12	121514.0
2006-05-22	ABP-DELISTED	Stock	4.25	4.42	4.18	4.42	405000.0
2006-05-22	ABR	Stock	23.92	23.96	23.35	23.75	197400.0
2006-05-22	ABT	Stock	20.0556	20.4923	20.0077	20.0316	10409546.0
2006-05-22	ABTL-DELISTED	Stock	17.35	17.35	15.4	15.55	69783.0
2006-05-22	ABV-DELISTED	Stock	40.4	41.65	39.1101	40.63	1003700.0
2006-05-22	ABVA-DELISTED	Stock	18.8	18.8	18.8	18.8	380.0
2006-05-22	ABX-DELISTED	Stock	29.9	30.9	29.32	30.75	6671700.0
2006-05-22	ACAD	Stock	10.15	10.53	10.0	10.33	278000.0
2006-05-22	ACAP-DELISTED	Stock	45.13	45.93	44.26	45.17	111357.0
2006-05-22	ACAS-DELISTED	Stock	34.15	34.36	33.8	34.2	1490666.0
2006-05-22	ACAT-DELISTED	Stock	19.26	19.86	18.86	19.57	38279.0
2006-05-22	ACC-DELISTED	Stock	23.0	23.54	22.82	23.52	113100.0
2006-05-22	ACCL-DELISTED	Stock	6.52	6.77	6.44	6.49	298409.0

> showing 50 of 4,426 rows — these rows as CSV

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