On November 30, 2006, Intercontinental Exchange (ICE) had a market capitalization of $4.8B, based on 283.96M shares at a price of $16.87.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
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 |
November 22 2006 | $17.37 | 9,818,000 | 283,960,000 | $4,931,078,984.00 |
November 21 2006 | $17.37 | 17,102,500 | 283,960,000 | $4,931,078,984.00 |
November 20 2006 | $16.77 | 28,042,000 | 283,960,000 | $4,763,343,812.00 |
November 17 2006 | $17.38 | 62,613,000 | 283,960,000 | $4,934,997,632.00 |
November 16 2006 | $16.25 | 18,000,500 | 283,960,000 | $4,613,128,972.00 |
November 15 2006 | $16.43 | 20,166,000 | 283,960,000 | $4,664,355,356.00 |
November 14 2006 | $16.58 | 28,838,000 | 283,960,000 | $4,708,227,176.00 |
November 13 2006 | $15.20 | 9,567,500 | 283,960,000 | $4,315,680,872.00 |
November 10 2006 | $14.62 | 10,232,000 | 283,960,000 | $4,150,359,360.00 |
November 09 2006 | $14.34 | 15,286,500 | 283,960,000 | $4,071,844,420.00 |
November 08 2006 | $15.10 | 8,236,000 | 283,960,000 | $4,287,398,456.00 |
November 07 2006 | $14.96 | 13,303,500 | 283,960,000 | $4,248,382,352.00 |
November 06 2006 | $14.58 | 7,163,500 | 283,960,000 | $4,140,136,800.00 |
November 03 2006 | $14.04 | 6,335,000 | 283,960,000 | $3,986,514,440.00 |
November 02 2006 | $14.31 | 13,449,000 | 283,960,000 | $4,062,104,592.00 |
November 01 2006 | $14.58 | 11,351,000 | 283,960,000 | $4,140,136,800.00 |
