PREVIEW / stock_daily / 2006-05-25

all stock daily files

  file:    by_date/stock_daily/2006/2006-05-25.parquet
  size:    147 KB
  rows:    4,412
  symbols: 2,786

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
2006-05-25	AAPL	Stock	2.295	2.3018	2.2604	2.2975	463372000.0
2006-05-25	MSFT	Stock	23.57	23.92	23.54	23.74	83052700.0
2006-05-25	NVDA	Stock	0.4083	0.4143	0.3965	0.3987	423666000.0
2006-05-25	AMZN	Stock	1.768	1.7845	1.73	1.7815	116914000.0
2006-05-25	CL	Stock	29.89	30.025	29.805	29.975	2931600.0
2006-05-25	A	Stock	24.6066	24.6423	23.9485	24.2561	5302055.0
2006-05-25	AABA-DELISTED	Stock	32.939998626709	33.5	32.5	32.9199981689453	34732700.0
2006-05-25	AACC-DELISTED	Stock	17.87	17.88	17.37	17.5	320339.0
2006-05-25	AACQW-DELISTED	Stock	0.61	0.61	0.61	0.61	4525.0
2006-05-25	AAI-DELISTED	Stock	12.37	12.45	12.06	12.11	2615200.0
2006-05-25	AAIC-DELISTED	Stock	196.0	217.6	196.0	217.6	2324100.0
2006-05-25	AAME	Stock	3.01	3.12	2.93	2.97	1600.0
2006-05-25	AAON	Stock	3.0775	3.2066	3.0407	3.2066	113906.0
2006-05-25	AAP	Stock	38.38	38.51	37.95	38.02	652600.0
2006-05-25	AATI-DELISTED	Stock	11.0	11.07	10.61	10.94	129526.0
2006-05-25	AAU-DELISTED	Stock	2.27	2.54	2.26	2.32	145100.0
2006-05-25	AAUAF-DELISTED	Stock	2.27	2.54	2.26	2.32	145100.0
2006-05-25	AAV-DELISTED	Stock	18.75	19.01	18.75	18.96	328300.0
2006-05-25	AAWW-DELISTED	Stock	49.0	49.0	48.0	48.5	68700.0
2006-05-25	AAXN-DELISTED	Stock	9.52999973297119	9.6899995803833	9.31999969482422	9.57999992370605	905600.0
2006-05-25	AB	Stock	62.9	64.29	62.75	64.23	124400.0
2006-05-25	ABAX-DELISTED	Stock	16.67	17.43	16.5	17.41	238091.0
2006-05-25	ABB-DELISTED	Stock	12.28	12.62	12.28	12.58	2965700.0
2006-05-25	ABBC-DELISTED	Stock	13.75	13.88	13.71	13.88	9950.0
2006-05-25	ABC-DELISTED	Stock	21.95	22.42	21.88	22.34	2523400.0
2006-05-25	ABCB	Stock	21.4468	22.1859	21.0577	22.0984	27862.0
2006-05-25	ABCO-DELISTED	Stock	25.44	25.57	25.11	25.51	372066.0
2006-05-25	ABCW-DELISTED	Stock	29.72	30.02	29.55	29.98	50930.0
2006-05-25	ABD-DELISTED	Stock	22.16	22.94	22.16	22.57	245960.0
2006-05-25	ABE-DELISTED	Stock	12.0	12.45	11.9	12.3901	17700.0
2006-05-25	ABFS-DELISTED	Stock	42.49	43.39	42.09	42.85	284443.0
2006-05-25	ABG	Stock	20.41	20.72	20.14	20.45	154600.0
2006-05-25	ABK-DELISTED	Stock	80.95	81.18	80.29	80.98	584400.0
2006-05-25	ABM	Stock	17.93	17.96	17.6	17.82	171800.0
2006-05-25	ABMD-DELISTED	Stock	12.62	13.4	12.47	13.23	218780.0
2006-05-25	ABP-DELISTED	Stock	4.35	4.6	4.29	4.54	339700.0
2006-05-25	ABR	Stock	23.81	24.43	23.76	24.35	89100.0
2006-05-25	ABT	Stock	20.3435	20.4155	20.1516	20.3915	7236974.0
2006-05-25	ABTL-DELISTED	Stock	16.45	16.7	15.75	16.3	82055.0
2006-05-25	ABV-DELISTED	Stock	40.4	42.19	40.34	42.1	805900.0
2006-05-25	ABVA-DELISTED	Stock	18.75	18.9	18.75	18.85	13984.0
2006-05-25	ABX-DELISTED	Stock	30.5	31.06	30.36	30.89	5493000.0
2006-05-25	ACAD	Stock	9.94	10.41	9.87	10.39	235900.0
2006-05-25	ACAP-DELISTED	Stock	46.47	47.06	46.32	46.76	23128.0
2006-05-25	ACAS-DELISTED	Stock	33.64	33.81	33.36	33.77	1284803.0
2006-05-25	ACAT-DELISTED	Stock	19.37	19.53	19.04	19.5	49835.0
2006-05-25	ACC-DELISTED	Stock	23.35	24.18	23.35	24.18	113700.0
2006-05-25	ACCL-DELISTED	Stock	6.7	6.96	6.47	6.85	62624.0
2006-05-25	ACCO	Stock	22.16	22.94	22.16	22.57	246200.0
2006-05-25	ACCP-DELISTED	Stock	1.05	1.05	1.05	1.05	2175.0

> showing 50 of 4,412 rows — these rows as CSV

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