On July 31, 2006, Intercontinental Exchange (ICE) had a market capitalization of $3.1B, based on 298.06M shares at a price of $10.24.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
July 31 2006 | $10.24 | 2,619,500 | 298,060,000 | $3,050,703,712.00 |
July 28 2006 | $10.13 | 6,926,500 | 298,060,000 | $3,018,453,620.00 |
July 27 2006 | $9.79 | 4,263,000 | 298,060,000 | $2,917,619,922.00 |
July 26 2006 | $9.82 | 8,244,500 | 298,060,000 | $2,927,843,380.00 |
July 25 2006 | $10.33 | 4,889,000 | 298,060,000 | $3,078,840,576.00 |
July 24 2006 | $10.43 | 8,118,000 | 298,060,000 | $3,109,570,562.00 |
July 21 2006 | $9.98 | 7,576,500 | 298,060,000 | $2,973,923,456.00 |
July 20 2006 | $9.95 | 5,661,000 | 298,060,000 | $2,965,220,104.00 |
July 19 2006 | $10.09 | 9,992,500 | 298,060,000 | $3,008,707,058.00 |
July 18 2006 | $9.67 | 28,285,000 | 298,060,000 | $2,881,793,110.00 |
July 17 2006 | $9.98 | 9,507,000 | 298,060,000 | $2,974,430,158.00 |
July 14 2006 | $10.24 | 11,385,000 | 298,060,000 | $3,051,210,414.00 |
July 13 2006 | $10.27 | 11,870,500 | 298,060,000 | $3,060,927,170.00 |
July 12 2006 | $10.05 | 9,963,000 | 298,060,000 | $2,994,400,178.00 |
July 11 2006 | $9.53 | 8,526,500 | 298,060,000 | $2,840,839,666.00 |
July 10 2006 | $9.07 | 6,166,000 | 298,060,000 | $2,703,135,946.00 |
July 07 2006 | $9.42 | 4,047,000 | 298,060,000 | $2,808,589,574.00 |
July 06 2006 | $9.89 | 3,361,500 | 298,060,000 | $2,946,770,190.00 |
July 05 2006 | $9.96 | 6,241,500 | 298,060,000 | $2,968,290,122.00 |
July 03 2006 | $10.19 | 3,111,000 | 298,060,000 | $3,037,380,430.00 |
