On December 30, 2005, VeriSign (VRSN) had a market capitalization of $4.6B, based on 248.91M shares at a price of $18.49.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $18.49 | 3,229,242 | 248,905,000 | $4,602,875,712.50 |
December 29 2005 | $18.49 | 3,545,280 | 248,905,000 | $4,602,875,712.50 |
December 28 2005 | $18.43 | 3,407,184 | 248,905,000 | $4,588,165,427.00 |
December 27 2005 | $18.57 | 2,683,278 | 248,905,000 | $4,621,792,492.50 |
December 23 2005 | $18.63 | 3,809,200 | 248,905,000 | $4,636,502,778.00 |
December 22 2005 | $18.74 | 3,399,271 | 248,905,000 | $4,663,832,547.00 |
December 21 2005 | $18.81 | 4,517,926 | 248,905,000 | $4,682,749,327.00 |
December 20 2005 | $18.98 | 3,395,675 | 248,905,000 | $4,724,764,491.00 |
December 19 2005 | $19.01 | 3,788,992 | 248,905,000 | $4,731,086,678.00 |
December 16 2005 | $19.33 | 5,195,609 | 248,905,000 | $4,810,935,402.00 |
December 15 2005 | $19.62 | 2,255,597 | 248,905,000 | $4,882,396,027.50 |
December 14 2005 | $19.63 | 2,906,005 | 248,905,000 | $4,886,602,522.00 |
December 13 2005 | $19.67 | 5,982,178 | 248,905,000 | $4,897,106,313.00 |
December 12 2005 | $19.47 | 3,970,515 | 248,905,000 | $4,846,678,160.00 |
December 09 2005 | $19.46 | 3,509,234 | 248,905,000 | $4,844,562,467.50 |
December 08 2005 | $19.13 | 3,183,272 | 248,905,000 | $4,762,598,051.00 |
December 07 2005 | $19.24 | 4,006,534 | 248,905,000 | $4,789,927,820.00 |
December 06 2005 | $19.16 | 3,519,517 | 248,905,000 | $4,768,920,238.00 |
December 05 2005 | $19.00 | 2,112,479 | 248,905,000 | $4,728,970,985.50 |
December 02 2005 | $19.02 | 3,332,235 | 248,905,000 | $4,733,177,480.00 |
December 01 2005 | $19.14 | 3,144,778 | 248,905,000 | $4,764,713,743.50 |
November 30 2005 | $18.77 | 3,303,986 | 248,905,000 | $4,672,220,645.50 |
November 29 2005 | $18.67 | 3,342,581 | 248,905,000 | $4,647,006,569.00 |
November 28 2005 | $18.61 | 3,487,956 | 248,905,000 | $4,632,296,283.50 |
November 25 2005 | $18.76 | 1,523,693 | 248,905,000 | $4,670,129,843.50 |
