On December 29, 2006, Intercontinental Exchange (ICE) had a market capitalization of $5.3B, based on 283.96M shares at a price of $18.53.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $18.53 | 11,321,000 | 283,960,000 | $5,261,722,008.00 |
December 28 2006 | $18.72 | 8,226,000 | 283,960,000 | $5,315,362,052.00 |
December 27 2006 | $18.37 | 5,223,000 | 283,960,000 | $5,215,379,736.00 |
December 26 2006 | $18.11 | 9,528,000 | 283,960,000 | $5,142,714,372.00 |
December 22 2006 | $17.90 | 7,822,000 | 283,960,000 | $5,082,742,020.00 |
December 21 2006 | $18.31 | 12,860,500 | 283,960,000 | $5,198,796,472.00 |
December 20 2006 | $18.89 | 10,284,000 | 283,960,000 | $5,364,117,984.00 |
December 19 2006 | $18.68 | 11,444,000 | 283,960,000 | $5,305,593,828.00 |
December 18 2006 | $18.48 | 14,016,500 | 283,960,000 | $5,246,586,940.00 |
December 15 2006 | $18.26 | 14,992,000 | 283,960,000 | $5,185,649,124.00 |
December 14 2006 | $17.83 | 17,376,000 | 283,960,000 | $5,062,268,504.00 |
December 13 2006 | $18.41 | 14,858,000 | 283,960,000 | $5,227,590,016.00 |
December 12 2006 | $18.89 | 22,087,500 | 283,960,000 | $5,363,635,252.00 |
December 11 2006 | $19.44 | 18,774,000 | 283,960,000 | $5,520,665,132.00 |
December 08 2006 | $18.56 | 13,848,500 | 283,960,000 | $5,271,461,836.00 |
December 07 2006 | $18.00 | 14,484,000 | 283,960,000 | $5,112,501,028.00 |
December 06 2006 | $18.03 | 15,557,500 | 283,960,000 | $5,120,281,532.00 |
December 05 2006 | $18.26 | 28,706,000 | 283,960,000 | $5,183,689,800.00 |
December 04 2006 | $17.00 | 14,529,000 | 283,960,000 | $4,827,717,544.00 |
December 01 2006 | $16.33 | 13,158,500 | 283,960,000 | $4,636,555,672.00 |
November 30 2006 | $16.87 | 14,215,500 | 283,960,000 | $4,791,143,496.00 |
November 29 2006 | $16.68 | 21,490,000 | 283,960,000 | $4,735,061,396.00 |
November 28 2006 | $17.31 | 16,608,500 | 283,960,000 | $4,915,972,312.00 |
November 27 2006 | $17.28 | 22,039,000 | 283,960,000 | $4,906,715,216.00 |
November 24 2006 | $17.88 | 8,287,000 | 283,960,000 | $5,076,409,712.00 |
