On September 29, 2006, Intercontinental Exchange (ICE) had a market capitalization of $3.8B, based on 298.06M shares at a price of $12.89.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
September 29 2006 | $12.89 | 11,371,500 | 298,060,000 | $3,842,529,908.00 |
September 28 2006 | $12.39 | 4,873,500 | 298,060,000 | $3,693,589,326.00 |
September 27 2006 | $12.29 | 8,278,000 | 298,060,000 | $3,664,409,252.00 |
September 26 2006 | $12.02 | 12,580,000 | 298,060,000 | $3,583,545,574.00 |
September 25 2006 | $11.93 | 12,280,500 | 298,060,000 | $3,555,885,606.00 |
September 22 2006 | $12.65 | 5,949,500 | 298,060,000 | $3,771,919,494.00 |
September 21 2006 | $13.20 | 11,229,000 | 298,060,000 | $3,935,196,762.00 |
September 20 2006 | $12.44 | 4,453,500 | 298,060,000 | $3,708,432,714.00 |
September 19 2006 | $12.70 | 10,079,500 | 298,060,000 | $3,786,226,374.00 |
September 18 2006 | $13.08 | 24,093,500 | 298,060,000 | $3,897,820,038.00 |
September 15 2006 | $12.77 | 30,382,000 | 298,060,000 | $3,805,689,692.00 |
September 14 2006 | $11.10 | 5,021,000 | 298,060,000 | $3,308,167,940.00 |
September 13 2006 | $11.11 | 9,162,000 | 298,060,000 | $3,312,758,064.00 |
September 12 2006 | $10.87 | 5,207,000 | 298,060,000 | $3,239,047,826.00 |
September 11 2006 | $10.89 | 3,550,500 | 298,060,000 | $3,245,724,370.00 |
September 08 2006 | $11.00 | 2,335,500 | 298,060,000 | $3,279,494,568.00 |
September 07 2006 | $11.01 | 2,855,500 | 298,060,000 | $3,281,551,182.00 |
September 06 2006 | $11.20 | 4,680,500 | 298,060,000 | $3,337,854,716.00 |
September 05 2006 | $11.20 | 5,042,500 | 298,060,000 | $3,338,361,418.00 |
September 01 2006 | $10.93 | 2,447,500 | 298,060,000 | $3,258,004,442.00 |
