PREVIEW / stock_daily / 2006-05-26

all stock daily files

  file:    by_date/stock_daily/2006/2006-05-26.parquet
  size:    146 KB
  rows:    4,401
  symbols: 2,769

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
2006-05-26	AAPL	Stock	2.2968	2.3057	2.255	2.2696	432950000.0
2006-05-26	MSFT	Stock	23.77	23.88	23.56	23.72	46861600.0
2006-05-26	NVDA	Stock	0.4002	0.4028	0.3953	0.3995	294642000.0
2006-05-26	AMZN	Stock	1.783	1.825	1.773	1.8035	90486000.0
2006-05-26	CL	Stock	30.05	30.435	30.0	30.365	3424200.0
2006-05-26	A	Stock	24.4278	24.8927	24.3276	24.7711	3066373.0
2006-05-26	AABA-DELISTED	Stock	32.8600006103516	33.0200004577637	32.3499984741211	33.0200004577637	13842600.0
2006-05-26	AACC-DELISTED	Stock	17.51	18.03	17.51	17.94	179612.0
2006-05-26	AACQW-DELISTED	Stock	0.6	0.63	0.6	0.61	30000.0
2006-05-26	AAI-DELISTED	Stock	12.21	12.78	12.08	12.63	1724700.0
2006-05-26	AAIC-DELISTED	Stock	217.6	223.0	213.2	218.2	2354500.0
2006-05-26	AAME	Stock	2.98	2.98	2.98	2.98	100.0
2006-05-26	AAON	Stock	3.1868	3.2277	3.1513	3.1618	84291.0
2006-05-26	AAP	Stock	38.14	38.2	37.9	38.01	384800.0
2006-05-26	AATI-DELISTED	Stock	10.95	10.96	10.27	10.79	140615.0
2006-05-26	AAU-DELISTED	Stock	2.3	2.45	2.29	2.35	63600.0
2006-05-26	AAUAF-DELISTED	Stock	2.3	2.45	2.29	2.35	63600.0
2006-05-26	AAV-DELISTED	Stock	18.7	18.79	18.41	18.59	276700.0
2006-05-26	AAWW-DELISTED	Stock	48.0	49.0	48.0	49.0	700.0
2006-05-26	AAXN-DELISTED	Stock	9.60000038146973	9.80000019073486	9.51000022888184	9.60999965667725	955900.0
2006-05-26	AB	Stock	64.4	65.22	64.4	65.0	173000.0
2006-05-26	ABAX-DELISTED	Stock	17.47	17.68	16.94	17.29	208935.0
2006-05-26	ABB-DELISTED	Stock	12.66	12.72	12.57	12.65	1749500.0
2006-05-26	ABBC-DELISTED	Stock	13.84	13.89	13.78	13.89	8726.0
2006-05-26	ABC-DELISTED	Stock	22.34	22.4	22.02	22.13	1416600.0
2006-05-26	ABCB	Stock	21.758	22.2638	21.758	22.1859	24161.0
2006-05-26	ABCO-DELISTED	Stock	25.59	25.75	25.35	25.56	122725.0
2006-05-26	ABCW-DELISTED	Stock	29.95	29.98	29.45	29.54	32180.0
2006-05-26	ABD-DELISTED	Stock	22.7	23.21	22.2	23.0	238500.0
2006-05-26	ABE-DELISTED	Stock	12.55	12.77	12.35	12.69	14700.0
2006-05-26	ABFS-DELISTED	Stock	42.89	42.89	42.18	42.39	161164.0
2006-05-26	ABG	Stock	20.5	20.73	20.38	20.63	87400.0
2006-05-26	ABK-DELISTED	Stock	81.0	81.14	80.76	81.0	554100.0
2006-05-26	ABM	Stock	17.76	17.76	17.14	17.29	204700.0
2006-05-26	ABMD-DELISTED	Stock	13.32	13.45	12.95	13.31	68929.0
2006-05-26	ABP-DELISTED	Stock	4.47	4.62	4.47	4.56	300500.0
2006-05-26	ABR	Stock	24.4	24.77	24.25	24.32	66800.0
2006-05-26	ABT	Stock	20.4635	20.6074	20.3867	20.4731	5702793.0
2006-05-26	ABTL-DELISTED	Stock	16.3	16.5	15.9	16.35	46399.0
2006-05-26	ABV-DELISTED	Stock	43.51	43.7	42.43	42.64	788300.0
2006-05-26	ABVA-DELISTED	Stock	18.95	18.95	18.8	18.8	69850.0
2006-05-26	ABX-DELISTED	Stock	30.91	30.97	30.37	30.86	4644098.0
2006-05-26	ACAD	Stock	10.49	10.7	10.4	10.49	364500.0
2006-05-26	ACAP-DELISTED	Stock	46.87	47.6	46.87	47.48	21436.0
2006-05-26	ACAS-DELISTED	Stock	33.93	34.18	33.75	34.12	904375.0
2006-05-26	ACAT-DELISTED	Stock	19.56	19.56	19.01	19.24	55895.0
2006-05-26	ACC-DELISTED	Stock	24.22	24.52	23.57	23.61	89820.0
2006-05-26	ACCL-DELISTED	Stock	6.84	7.13	6.84	7.07	45942.0
2006-05-26	ACCO	Stock	22.7	23.21	22.2	23.0	239300.0
2006-05-26	ACCP-DELISTED	Stock	1.05	1.05	1.05	1.05	3400.0

> showing 50 of 4,401 rows — these rows as CSV

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