On December 31, 2008, Republic Services (RSG) had a market capitalization of $6.5B, based on 378.9M shares at a price of $17.09.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $17.09 | 2,716,100 | 378,900,000 | $6,476,954,490.00 |
December 30 2008 | $16.40 | 2,043,700 | 378,900,000 | $6,213,088,530.00 |
December 29 2008 | $15.88 | 1,509,600 | 378,900,000 | $6,017,121,450.00 |
December 26 2008 | $15.81 | 696,600 | 378,900,000 | $5,988,628,170.00 |
December 24 2008 | $15.71 | 498,100 | 378,900,000 | $5,952,329,550.00 |
December 23 2008 | $15.54 | 2,233,700 | 378,900,000 | $5,887,575,540.00 |
December 22 2008 | $16.02 | 2,306,300 | 378,900,000 | $6,068,954,970.00 |
December 19 2008 | $16.08 | 3,405,300 | 378,900,000 | $6,092,295,210.00 |
December 18 2008 | $15.56 | 3,584,400 | 378,900,000 | $5,895,342,990.00 |
December 17 2008 | $15.50 | 3,258,400 | 378,900,000 | $5,872,002,750.00 |
December 16 2008 | $16.02 | 4,042,100 | 378,900,000 | $6,071,531,490.00 |
December 15 2008 | $15.98 | 3,026,200 | 378,900,000 | $6,053,420,070.00 |
December 12 2008 | $16.30 | 4,478,700 | 378,900,000 | $6,175,198,530.00 |
December 11 2008 | $15.44 | 2,764,100 | 378,900,000 | $5,851,276,920.00 |
December 10 2008 | $16.30 | 5,173,900 | 378,900,000 | $6,175,198,530.00 |
December 09 2008 | $16.24 | 4,654,100 | 378,900,000 | $6,151,896,180.00 |
December 08 2008 | $16.07 | 3,896,400 | 378,900,000 | $6,089,680,800.00 |
December 05 2008 | $15.46 | 4,911,600 | 378,900,000 | $5,856,467,850.00 |
December 04 2008 | $14.79 | 31,099,500 | 378,900,000 | $5,602,529,070.00 |
December 03 2008 | $15.07 | 9,232,400 | 378,900,000 | $5,708,772,630.00 |
December 02 2008 | $15.03 | 3,020,200 | 378,900,000 | $5,695,814,250.00 |
December 01 2008 | $14.96 | 2,318,700 | 378,900,000 | $5,669,897,490.00 |
November 28 2008 | $16.41 | 1,128,500 | 378,900,000 | $6,219,264,600.00 |
November 26 2008 | $15.44 | 1,683,900 | 378,900,000 | $5,848,700,400.00 |
November 25 2008 | $15.97 | 2,683,000 | 378,900,000 | $6,050,805,660.00 |
