On March 31, 2006, Intercontinental Exchange (ICE) had a market capitalization of $3.5B, based on 294.86M shares at a price of $11.86.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
March 31 2006 | $11.86 | 9,687,000 | 294,860,000 | $3,496,449,880.00 |
March 30 2006 | $12.25 | 5,514,000 | 294,860,000 | $3,611,386,308.00 |
March 29 2006 | $11.63 | 1,981,000 | 294,860,000 | $3,430,637,128.00 |
March 28 2006 | $11.78 | 3,080,000 | 294,860,000 | $3,473,657,202.00 |
March 27 2006 | $12.00 | 5,238,500 | 294,860,000 | $3,536,963,644.00 |
March 24 2006 | $11.54 | 2,114,000 | 294,860,000 | $3,402,772,858.00 |
March 23 2006 | $11.51 | 2,925,500 | 294,860,000 | $3,395,194,956.00 |
March 22 2006 | $11.68 | 6,843,500 | 294,860,000 | $3,442,785,360.00 |
March 21 2006 | $12.06 | 6,876,500 | 294,860,000 | $3,557,220,526.00 |
March 20 2006 | $12.22 | 5,575,500 | 294,860,000 | $3,603,808,406.00 |
March 17 2006 | $11.69 | 5,977,000 | 294,860,000 | $3,448,358,214.00 |
March 16 2006 | $11.47 | 7,085,500 | 294,860,000 | $3,382,014,714.00 |
March 15 2006 | $11.90 | 5,496,000 | 294,860,000 | $3,508,598,112.00 |
March 14 2006 | $11.78 | 9,242,500 | 294,860,000 | $3,474,689,212.00 |
March 13 2006 | $12.24 | 9,415,500 | 294,860,000 | $3,609,381,260.00 |
March 10 2006 | $11.53 | 7,088,000 | 294,860,000 | $3,399,735,800.00 |
March 09 2006 | $10.99 | 5,446,500 | 294,860,000 | $3,240,246,026.00 |
March 08 2006 | $10.16 | 5,132,500 | 294,860,000 | $2,997,192,928.00 |
March 07 2006 | $10.30 | 3,193,000 | 294,860,000 | $3,038,207,954.00 |
March 06 2006 | $10.53 | 4,600,500 | 294,860,000 | $3,104,521,968.00 |
March 03 2006 | $10.41 | 6,878,500 | 294,860,000 | $3,068,578,534.00 |
March 02 2006 | $10.19 | 4,253,000 | 294,860,000 | $3,005,773,354.00 |
March 01 2006 | $9.75 | 3,081,000 | 294,860,000 | $2,874,118,364.00 |
February 28 2006 | $9.40 | 4,038,000 | 294,860,000 | $2,772,362,178.00 |
February 27 2006 | $9.76 | 4,822,000 | 294,860,000 | $2,878,688,694.00 |
