On August 31, 2006, Intercontinental Exchange (ICE) had a market capitalization of $3.2B, based on 298.06M shares at a price of $10.86.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
August 31 2006 | $10.86 | 4,234,500 | 298,060,000 | $3,238,034,422.00 |
August 30 2006 | $10.92 | 4,468,000 | 298,060,000 | $3,254,934,424.00 |
August 29 2006 | $10.64 | 1,600,000 | 298,060,000 | $3,170,970,922.00 |
August 28 2006 | $10.54 | 2,708,000 | 298,060,000 | $3,141,790,848.00 |
August 25 2006 | $10.67 | 2,704,000 | 298,060,000 | $3,179,167,572.00 |
August 24 2006 | $10.44 | 2,737,500 | 298,060,000 | $3,111,597,370.00 |
August 23 2006 | $10.74 | 2,539,000 | 298,060,000 | $3,200,657,698.00 |
August 22 2006 | $10.72 | 3,108,500 | 298,060,000 | $3,195,024,364.00 |
August 21 2006 | $11.10 | 4,001,500 | 298,060,000 | $3,309,181,344.00 |
August 18 2006 | $11.05 | 2,513,500 | 298,060,000 | $3,294,337,956.00 |
August 17 2006 | $10.96 | 4,913,000 | 298,060,000 | $3,267,721,198.00 |
August 16 2006 | $10.74 | 4,044,000 | 298,060,000 | $3,200,150,996.00 |
August 15 2006 | $10.45 | 3,994,500 | 298,060,000 | $3,114,667,388.00 |
August 14 2006 | $10.31 | 2,581,500 | 298,060,000 | $3,073,207,242.00 |
August 11 2006 | $10.35 | 3,737,000 | 298,060,000 | $3,084,980,612.00 |
August 10 2006 | $10.56 | 5,616,000 | 298,060,000 | $3,147,424,182.00 |
August 09 2006 | $10.27 | 3,563,500 | 298,060,000 | $3,061,433,872.00 |
August 08 2006 | $10.25 | 3,949,000 | 298,060,000 | $3,055,800,538.00 |
August 07 2006 | $10.09 | 2,429,000 | 298,060,000 | $3,007,186,952.00 |
August 04 2006 | $10.21 | 3,209,000 | 298,060,000 | $3,043,520,466.00 |
August 03 2006 | $10.06 | 4,509,000 | 298,060,000 | $2,998,990,302.00 |
August 02 2006 | $10.20 | 2,370,500 | 298,060,000 | $3,040,450,448.00 |
August 01 2006 | $10.15 | 2,487,000 | 298,060,000 | $3,026,113,762.00 |
