On October 31, 2002, Ziff Davis (ZD) had a market capitalization of $240.4M, based on 49.39M shares at a price of $4.87.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
October 31 2002 | $4.87 | 839,824 | 49,394,500 | $240,368,455.35 |
October 30 2002 | $5.00 | 1,652,832 | 49,394,500 | $247,115,744.05 |
October 29 2002 | $4.77 | 2,900,480 | 49,394,500 | $235,552,491.60 |
October 28 2002 | $4.98 | 2,082,280 | 49,394,500 | $245,890,760.45 |
October 25 2002 | $4.88 | 582,364 | 49,394,500 | $240,985,886.60 |
October 24 2002 | $4.95 | 1,516,416 | 49,394,500 | $244,315,075.90 |
October 23 2002 | $4.91 | 3,291,792 | 49,394,500 | $242,734,451.90 |
October 22 2002 | $4.96 | 1,719,288 | 49,394,500 | $244,927,567.70 |
October 21 2002 | $4.77 | 766,572 | 49,394,500 | $235,725,372.35 |
October 18 2002 | $4.67 | 682,488 | 49,394,500 | $230,573,526.00 |
October 17 2002 | $4.75 | 941,256 | 49,394,500 | $234,762,179.60 |
October 16 2002 | $4.56 | 1,241,068 | 49,394,500 | $225,120,373.20 |
October 15 2002 | $4.79 | 1,974,912 | 49,394,500 | $236,604,594.45 |
October 14 2002 | $4.55 | 1,971,976 | 49,394,500 | $224,947,492.45 |
October 11 2002 | $4.33 | 2,122,964 | 49,394,500 | $213,818,911.60 |
October 10 2002 | $3.89 | 1,633,740 | 49,394,500 | $192,085,331.60 |
October 09 2002 | $3.54 | 601,860 | 49,394,500 | $175,083,744.70 |
October 08 2002 | $3.56 | 945,180 | 49,394,500 | $175,785,146.60 |
October 07 2002 | $3.46 | 841,080 | 49,394,500 | $170,880,272.75 |
October 04 2002 | $3.75 | 933,040 | 49,394,500 | $185,249,132.80 |
October 03 2002 | $3.85 | 827,528 | 49,394,500 | $190,158,946.10 |
October 02 2002 | $3.73 | 1,169,900 | 49,394,500 | $184,463,760.25 |
October 01 2002 | $3.56 | 560,624 | 49,394,500 | $175,701,175.95 |
September 30 2002 | $3.53 | 966,208 | 48,958,900 | $172,761,270.43 |
September 27 2002 | $3.51 | 531,600 | 48,958,900 | $171,718,445.86 |