On January 31, 2006, Intercontinental Exchange (ICE) had a market capitalization of $2.6B, based on 294.86M shares at a price of $8.73.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
January 31 2006 | $8.73 | 6,552,500 | 294,860,000 | $2,573,361,164.00 |
January 30 2006 | $8.44 | 2,970,000 | 294,860,000 | $2,487,262,044.00 |
January 27 2006 | $8.76 | 6,929,000 | 294,860,000 | $2,582,973,600.00 |
January 26 2006 | $9.01 | 2,424,000 | 294,860,000 | $2,655,892,478.00 |
January 25 2006 | $9.10 | 7,019,000 | 294,860,000 | $2,683,727,262.00 |
January 24 2006 | $9.06 | 5,615,000 | 294,860,000 | $2,672,611,040.00 |
January 23 2006 | $8.20 | 1,744,500 | 294,860,000 | $2,418,913,496.00 |
January 20 2006 | $7.95 | 2,309,500 | 294,860,000 | $2,344,461,346.00 |
January 19 2006 | $8.15 | 3,307,000 | 294,860,000 | $2,402,696,196.00 |
January 18 2006 | $7.86 | 1,397,500 | 294,860,000 | $2,318,130,348.00 |
January 17 2006 | $7.96 | 2,609,500 | 294,860,000 | $2,348,530,414.00 |
January 13 2006 | $7.65 | 2,010,500 | 294,860,000 | $2,255,855,916.00 |
January 12 2006 | $7.55 | 4,841,500 | 294,860,000 | $2,225,986,598.00 |
January 11 2006 | $8.06 | 7,560,000 | 294,860,000 | $2,375,863,936.00 |
January 10 2006 | $7.90 | 8,667,500 | 294,860,000 | $2,329,777,318.00 |
January 09 2006 | $7.49 | 8,702,000 | 294,860,000 | $2,208,265,512.00 |
January 06 2006 | $6.92 | 2,306,500 | 294,860,000 | $2,041,669,612.00 |
January 05 2006 | $6.75 | 3,478,500 | 294,860,000 | $1,990,511,402.00 |
January 04 2006 | $6.34 | 1,196,500 | 294,860,000 | $1,868,498,334.00 |
January 03 2006 | $6.50 | 2,993,000 | 294,860,000 | $1,917,091,262.00 |
