Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arko Corp
(NQ:
ARKO
)
6.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
5.790
6.080
5.790
6.000
1,018,514
+0.22(+3.81%)
May 30, 2024
5.530
5.850
5.530
5.780
419,123
+0.31(+5.67%)
May 29, 2024
5.600
5.640
5.460
5.470
350,389
-0.21(-3.70%)
May 28, 2024
5.580
5.705
5.515
5.680
445,445
+0.15(+2.71%)
May 24, 2024
5.490
5.600
5.435
5.530
332,311
+0.08(+1.47%)
May 23, 2024
5.620
5.690
5.350
5.450
488,591
-0.18(-3.20%)
May 22, 2024
5.550
5.710
5.480
5.630
467,964
+0.10(+1.81%)
May 21, 2024
5.670
5.670
5.500
5.530
316,083
-0.16(-2.81%)
May 20, 2024
5.720
5.800
5.585
5.690
373,328
-0.02(-0.35%)
May 17, 2024
5.710
5.785
5.545
5.710
298,221
-0.02(-0.35%)
May 16, 2024
5.650
5.770
5.611
5.730
445,605
+0.11(+1.95%)
May 15, 2024
5.720
5.720
5.546
5.621
441,520
-0.02(-0.44%)
May 14, 2024
5.551
5.775
5.529
5.645
528,358
+0.13(+2.44%)
May 13, 2024
5.322
5.750
5.322
5.511
602,765
+0.28(+5.32%)
May 10, 2024
5.173
5.257
4.984
5.233
491,410
+0.07(+1.35%)
May 09, 2024
5.024
5.228
4.934
5.163
562,358
+0.15(+2.98%)
May 08, 2024
4.646
5.213
4.496
5.014
1,547,238
+0.76(+17.76%)
May 07, 2024
4.377
4.447
4.208
4.258
366,430
-0.08(-1.83%)
May 06, 2024
4.278
4.472
4.258
4.337
474,125
+0.09(+2.11%)
May 03, 2024
4.298
4.357
4.168
4.248
296,220
+0.03(+0.71%)
May 02, 2024
4.168
4.288
4.069
4.218
410,397
+0.05(+1.19%)
May 01, 2024
4.258
4.288
4.084
4.168
420,148
-0.11(-2.56%)
Apr 30, 2024
4.606
4.705
4.138
4.278
832,545
-0.34(-7.33%)
Apr 29, 2024
4.546
4.715
4.531
4.616
330,455
+0.09(+1.98%)
Apr 26, 2024
4.317
4.556
4.288
4.526
413,350
+0.21(+4.84%)
Apr 25, 2024
4.327
4.327
4.218
4.317
292,202
-0.03(-0.69%)
Apr 24, 2024
4.387
4.412
4.288
4.347
371,516
-0.07(-1.58%)
Apr 23, 2024
4.556
4.626
4.372
4.417
412,654
-0.14(-3.06%)
Apr 22, 2024
4.516
4.720
4.337
4.556
427,562
+0.03(+0.66%)
Apr 19, 2024
4.516
4.554
4.447
4.526
485,732
+0.06(+1.34%)
Apr 18, 2024
4.467
4.636
4.432
4.467
552,913
+0.01(+0.22%)
Apr 17, 2024
4.705
4.785
4.457
4.457
279,320
-0.22(-4.68%)
Apr 16, 2024
4.676
4.715
4.601
4.676
362,339
-0.02(-0.42%)
Apr 15, 2024
4.596
4.790
4.596
4.695
393,750
+0.05(+1.07%)
Apr 12, 2024
4.765
4.765
4.616
4.646
338,961
-0.15(-3.11%)
Apr 11, 2024
4.815
4.914
4.745
4.795
336,250
-0.03(-0.62%)
Apr 10, 2024
4.984
5.014
4.775
4.825
524,125
-0.27(-5.27%)
Apr 09, 2024
5.163
5.193
5.054
5.093
259,072
-0.03(-0.58%)
Apr 08, 2024
5.183
5.223
5.093
5.123
305,013
-0.05(-0.96%)
Apr 05, 2024
5.083
5.223
5.004
5.173
308,997
+0.10(+1.96%)
Apr 04, 2024
5.233
5.342
5.044
5.073
405,798
-0.16(-3.04%)
Apr 03, 2024
5.332
5.481
5.009
5.233
475,824
-0.13(-2.41%)
Apr 02, 2024
5.670
5.670
5.332
5.362
451,186
-0.38(-6.59%)
Apr 01, 2024
5.700
5.760
5.660
5.740
351,482
+0.07(+1.23%)
Mar 28, 2024
5.511
5.720
5.511
5.670
502,063
+0.20(+3.64%)
Mar 27, 2024
5.511
5.511
5.282
5.471
428,271
+0.14(+2.61%)
Mar 26, 2024
5.621
5.653
5.312
5.332
388,121
-0.30(-5.30%)
Mar 25, 2024
5.760
5.800
5.626
5.631
273,968
-0.09(-1.57%)
Mar 22, 2024
5.889
5.914
5.680
5.720
445,949
-0.20(-3.36%)
Mar 21, 2024
5.889
6.058
5.879
5.919
393,282
+0.07(+1.19%)
Mar 20, 2024
5.720
5.879
5.710
5.849
339,527
+0.13(+2.26%)
Mar 19, 2024
5.680
5.800
5.601
5.720
363,740
+0.06(+1.05%)
Mar 18, 2024
5.521
5.735
5.451
5.660
511,011
+0.14(+2.52%)
Mar 15, 2024
5.521
5.670
5.451
5.521
867,524
-0.02(-0.36%)
Mar 14, 2024
5.820
5.859
5.476
5.541
531,841
-0.27(-4.62%)
Mar 13, 2024
6.058
6.068
5.611
5.810
929,464
-0.25(-4.11%)
Mar 12, 2024
6.227
6.242
6.048
6.058
295,561
-0.17(-2.72%)
Mar 11, 2024
6.397
6.446
6.212
6.227
294,006
-0.15(-2.34%)
Mar 08, 2024
6.416
6.491
6.318
6.377
371,911
+0.01(+0.16%)
Mar 07, 2024
6.446
6.515
6.337
6.367
274,385
-0.02(-0.31%)
Mar 06, 2024
6.396
6.426
6.278
6.386
371,030
+0.04(+0.62%)
Mar 05, 2024
6.406
6.550
6.342
6.347
422,381
-0.10(-1.54%)
Mar 04, 2024
6.357
6.565
6.357
6.446
375,788
+0.01(+0.15%)
Mar 01, 2024
6.505
6.570
6.426
6.436
513,119
-0.03(-0.46%)
Feb 29, 2024
6.644
6.881
6.342
6.466
834,187
-0.17(-2.61%)
Feb 28, 2024
7.109
7.169
6.203
6.639
760,675
-1.27(-16.08%)
Feb 27, 2024
7.991
8.010
7.901
7.911
244,274
+0.04(+0.50%)
Feb 26, 2024
7.882
7.941
7.723
7.872
147,825
-0.05(-0.62%)
Feb 23, 2024
7.891
7.971
7.854
7.921
178,545
+0.02(+0.25%)
Feb 22, 2024
7.971
7.971
7.852
7.901
163,877
-0.11(-1.36%)
Feb 21, 2024
8.000
8.050
7.926
8.010
144,022
-0.02(-0.25%)
Feb 20, 2024
7.882
8.112
7.882
8.030
230,139
+0.07(+0.87%)
Feb 16, 2024
8.159
8.218
7.891
7.961
285,236
-0.17(-2.07%)
Feb 15, 2024
7.921
8.139
7.812
8.129
226,822
+0.16(+1.99%)
Feb 14, 2024
7.882
7.991
7.836
7.971
184,910
+0.18(+2.29%)
Feb 13, 2024
8.010
8.070
7.773
7.792
312,157
-0.49(-5.86%)
Feb 12, 2024
8.040
8.307
8.040
8.278
228,822
+0.24(+2.96%)
Feb 09, 2024
7.981
8.060
7.961
8.040
194,458
+0.04(+0.50%)
Feb 08, 2024
7.822
8.000
7.822
8.000
168,672
+0.18(+2.28%)
Feb 07, 2024
7.842
7.931
7.792
7.822
148,947
-0.03(-0.38%)
Feb 06, 2024
7.684
7.852
7.684
7.852
138,435
+0.16(+2.06%)
Feb 05, 2024
7.743
7.862
7.693
7.693
181,880
-0.16(-2.02%)
Feb 02, 2024
7.812
7.911
7.738
7.852
206,802
-0.06(-0.75%)
Feb 01, 2024
7.763
7.966
7.763
7.911
207,768
+0.19(+2.44%)
Jan 31, 2024
7.911
7.946
7.723
7.723
267,592
-0.19(-2.38%)
Jan 30, 2024
7.862
7.926
7.812
7.911
118,119
+0.03(+0.38%)
Jan 29, 2024
7.852
7.882
7.792
7.882
148,479
+0.02(+0.25%)
Jan 26, 2024
7.931
7.961
7.837
7.862
133,915
-0.01(-0.13%)
Jan 25, 2024
7.763
7.877
7.753
7.872
237,158
+0.17(+2.19%)
Jan 24, 2024
7.921
7.921
7.674
7.703
159,429
-0.13(-1.64%)
Jan 23, 2024
7.961
8.020
7.812
7.832
191,221
-0.06(-0.75%)
Jan 22, 2024
7.753
7.901
7.733
7.891
240,899
+0.21(+2.71%)
Jan 19, 2024
7.733
7.733
7.535
7.684
264,552
+0.00(+0.00%)
Jan 18, 2024
7.693
7.713
7.614
7.684
172,859
-0.04(-0.51%)
Jan 17, 2024
7.743
7.812
7.723
7.723
157,815
-0.10(-1.27%)
Jan 16, 2024
7.872
7.917
7.812
7.822
149,601
-0.13(-1.62%)
Jan 12, 2024
8.109
8.109
7.951
7.951
155,041
-0.05(-0.62%)
Jan 11, 2024
7.991
8.010
7.911
8.000
172,747
-0.02(-0.25%)
Jan 10, 2024
7.911
8.080
7.911
8.020
168,181
+0.05(+0.62%)
Jan 09, 2024
8.000
8.159
7.961
7.971
167,548
-0.27(-3.25%)
Jan 08, 2024
8.179
8.258
8.099
8.238
150,074
+0.01(+0.12%)
Jan 05, 2024
8.189
8.288
8.189
8.228
310,449
+0.01(+0.12%)
Jan 04, 2024
8.189
8.288
8.005
8.218
208,522
+0.13(+1.59%)
Jan 03, 2024
8.297
8.317
8.090
8.090
278,561
-0.18(-2.16%)
Jan 02, 2024
8.149
8.337
7.882
8.268
258,700
+0.10(+1.21%)
Dec 29, 2023
8.139
8.218
8.109
8.169
230,211
+0.06(+0.73%)
Dec 28, 2023
8.070
8.149
7.951
8.109
227,514
+0.00(+0.00%)
Dec 27, 2023
8.000
8.129
7.931
8.109
250,869
+0.11(+1.36%)
Dec 26, 2023
8.020
8.050
7.926
8.000
290,419
-0.01(-0.12%)
Dec 22, 2023
7.991
8.109
7.991
8.010
258,704
-0.01(-0.12%)
Dec 21, 2023
7.901
8.020
7.862
8.020
250,493
+0.17(+2.14%)
Dec 20, 2023
7.931
8.010
7.832
7.852
269,115
-0.07(-0.87%)
Dec 19, 2023
7.872
7.931
7.535
7.921
306,090
+0.11(+1.39%)
Dec 18, 2023
7.792
7.885
7.753
7.812
198,080
+0.06(+0.77%)
Dec 15, 2023
7.911
7.911
7.753
7.753
697,565
-0.08(-1.01%)
Dec 14, 2023
8.030
8.129
7.763
7.832
413,061
-0.09(-1.12%)
Dec 13, 2023
7.644
7.921
7.594
7.921
436,995
+0.26(+3.36%)
Dec 12, 2023
7.684
7.693
7.555
7.664
148,432
+0.01(+0.13%)
Dec 11, 2023
7.703
7.743
7.585
7.654
207,665
-0.05(-0.64%)
Dec 08, 2023
7.733
7.783
7.664
7.703
174,969
-0.05(-0.64%)
Dec 07, 2023
7.654
7.773
7.510
7.753
246,742
+0.13(+1.69%)
Dec 06, 2023
7.723
7.812
7.609
7.624
196,400
-0.07(-0.90%)
Dec 05, 2023
7.654
7.713
7.594
7.693
168,494
+0.04(+0.52%)
Dec 04, 2023
7.585
7.713
7.565
7.654
229,414
+0.04(+0.52%)
Dec 01, 2023
7.426
7.634
7.391
7.614
280,873
+0.21(+2.81%)
Nov 30, 2023
7.446
7.466
7.357
7.406
463,726
-0.03(-0.40%)
Nov 29, 2023
7.456
7.614
7.416
7.436
147,939
+0.04(+0.54%)
Nov 28, 2023
7.466
7.486
7.391
7.396
136,571
-0.08(-1.06%)
Nov 27, 2023
7.466
7.515
7.412
7.476
171,837
+0.01(+0.13%)
Nov 24, 2023
7.406
7.515
7.406
7.466
106,251
+0.04(+0.53%)
Nov 22, 2023
7.456
7.540
7.416
7.426
124,185
+0.00(+0.00%)
Nov 21, 2023
7.396
7.515
7.317
7.426
182,930
-0.02(-0.27%)
Nov 20, 2023
7.278
7.520
7.278
7.446
256,307
+0.17(+2.31%)
Nov 17, 2023
7.188
7.288
7.124
7.278
317,446
+0.15(+2.08%)
Nov 16, 2023
7.238
7.288
7.075
7.129
209,199
-0.11(-1.50%)
Nov 15, 2023
7.208
7.337
7.154
7.238
282,595
+0.09(+1.24%)
Nov 14, 2023
7.258
7.356
6.932
7.149
458,969
-0.30(-3.97%)
Nov 13, 2023
7.435
7.573
7.430
7.445
211,297
-0.03(-0.40%)
Nov 10, 2023
7.130
7.514
7.061
7.475
284,221
+0.39(+5.57%)
Nov 09, 2023
7.238
7.307
7.061
7.080
315,496
-0.08(-1.10%)
Nov 08, 2023
7.287
7.415
7.056
7.159
351,268
-0.16(-2.16%)
Nov 07, 2023
8.037
8.037
6.972
7.317
606,235
-0.44(-5.72%)
Nov 06, 2023
7.770
7.805
7.706
7.761
193,652
-0.03(-0.38%)
Nov 03, 2023
7.701
7.844
7.682
7.790
312,991
+0.17(+2.20%)
Nov 02, 2023
7.524
7.632
7.514
7.623
250,524
+0.16(+2.11%)
Nov 01, 2023
7.425
7.485
7.356
7.465
206,724
+0.02(+0.26%)
Oct 31, 2023
7.593
7.721
7.435
7.445
259,334
-0.16(-2.08%)
Oct 30, 2023
7.544
7.672
7.366
7.603
193,097
+0.09(+1.18%)
Oct 27, 2023
7.583
7.663
7.467
7.514
229,298
-0.02(-0.26%)
Oct 26, 2023
7.415
7.578
7.401
7.534
174,727
+0.12(+1.60%)
Oct 25, 2023
7.327
7.467
7.228
7.415
199,385
+0.02(+0.27%)
Oct 24, 2023
7.475
7.593
7.346
7.396
237,290
-0.06(-0.79%)
Oct 23, 2023
7.485
7.583
7.376
7.455
191,607
-0.03(-0.40%)
Oct 20, 2023
7.593
7.632
7.475
7.485
233,819
-0.07(-0.91%)
Oct 19, 2023
7.573
7.731
7.544
7.554
185,641
-0.07(-0.91%)
Oct 18, 2023
7.662
7.692
7.608
7.623
181,210
-0.10(-1.28%)
Oct 17, 2023
7.593
7.835
7.593
7.721
291,842
+0.05(+0.64%)
Oct 16, 2023
7.544
7.721
7.544
7.672
215,341
+0.17(+2.23%)
Oct 13, 2023
7.534
7.623
7.470
7.504
190,389
-0.01(-0.13%)
Oct 12, 2023
7.554
7.563
7.366
7.514
263,173
-0.05(-0.65%)
Oct 11, 2023
7.573
7.613
7.406
7.563
192,344
-0.01(-0.13%)
Oct 10, 2023
7.455
7.593
7.346
7.573
284,593
+0.15(+1.99%)
Oct 09, 2023
7.386
7.445
7.297
7.425
234,906
+0.00(+0.00%)
Oct 06, 2023
7.386
7.494
7.208
7.425
220,747
+0.02(+0.27%)
Oct 05, 2023
7.307
7.465
7.297
7.406
349,118
+0.07(+0.94%)
Oct 04, 2023
7.139
7.356
7.120
7.337
272,631
+0.21(+2.90%)
Oct 03, 2023
6.972
7.154
6.952
7.130
263,123
+0.14(+2.05%)
Oct 02, 2023
7.061
7.100
6.893
6.987
297,542
-0.06(-0.91%)
Sep 29, 2023
7.061
7.080
6.991
7.051
290,828
+0.01(+0.14%)
Sep 28, 2023
6.962
7.080
6.931
7.041
349,454
+0.08(+1.13%)
Sep 27, 2023
7.021
7.080
6.913
6.962
543,859
-0.01(-0.14%)
Sep 26, 2023
7.011
7.120
6.922
6.972
566,453
-0.06(-0.84%)
Sep 25, 2023
7.189
7.080
7.011
7.031
550,727
-0.21(-2.86%)
Sep 22, 2023
7.337
7.396
7.238
7.238
190,489
-0.09(-1.21%)
Sep 21, 2023
7.238
7.386
7.233
7.327
296,030
+0.06(+0.81%)
Sep 20, 2023
7.435
7.455
7.258
7.268
256,575
-0.17(-2.25%)
Sep 19, 2023
7.425
7.504
7.391
7.435
353,707
+0.01(+0.13%)
Sep 18, 2023
7.277
7.460
7.277
7.425
467,532
+0.15(+2.03%)
Sep 15, 2023
7.346
7.425
7.248
7.277
1,056,843
-0.09(-1.20%)
Sep 14, 2023
7.445
7.573
7.337
7.366
798,563
-0.04(-0.53%)
Sep 13, 2023
7.435
7.588
7.307
7.406
840,464
+0.00(+0.00%)
Sep 12, 2023
7.228
7.445
7.199
7.406
707,281
+0.19(+2.60%)
Sep 11, 2023
7.337
7.425
7.203
7.218
636,804
-0.10(-1.35%)
Sep 08, 2023
7.169
7.322
7.105
7.317
361,850
+0.17(+2.34%)
Sep 07, 2023
7.307
7.346
7.115
7.149
866,925
-0.15(-2.03%)
Sep 06, 2023
7.356
7.470
7.080
7.297
702,269
-0.10(-1.33%)
Sep 05, 2023
7.415
7.642
7.238
7.396
601,443
-0.07(-0.92%)
Sep 01, 2023
7.445
7.563
7.366
7.465
451,879
+0.04(+0.53%)
Aug 31, 2023
7.485
7.558
7.405
7.425
636,788
-0.07(-0.92%)
Aug 30, 2023
7.652
7.727
7.494
7.494
401,965
-0.19(-2.44%)
Aug 29, 2023
7.435
7.692
7.386
7.682
198,495
+0.26(+3.45%)
Aug 28, 2023
7.524
7.558
7.386
7.425
286,526
-0.12(-1.57%)
Aug 25, 2023
7.317
7.568
7.317
7.544
173,963
+0.23(+3.10%)
Aug 24, 2023
7.287
7.406
7.174
7.317
249,395
+0.03(+0.41%)
Aug 23, 2023
7.524
7.554
7.253
7.287
482,735
-0.24(-3.15%)
Aug 22, 2023
7.978
7.997
7.465
7.524
396,794
-0.46(-5.80%)
Aug 21, 2023
7.987
8.023
7.909
7.987
203,419
-0.01(-0.12%)
Aug 18, 2023
7.987
8.111
7.968
7.997
208,427
-0.03(-0.37%)
Aug 17, 2023
8.244
8.278
8.027
8.027
162,202
-0.19(-2.28%)
Aug 16, 2023
8.165
8.254
7.974
8.214
171,359
+0.05(+0.60%)
Aug 15, 2023
8.155
8.214
8.145
8.165
92,815
-0.02(-0.24%)
Aug 14, 2023
8.037
8.195
7.918
8.185
149,861
+0.09(+1.10%)
Aug 11, 2023
8.155
8.194
8.037
8.096
166,443
-0.08(-0.96%)
Aug 10, 2023
8.155
8.273
8.057
8.175
217,299
+0.12(+1.46%)
Aug 09, 2023
7.821
8.066
7.742
8.057
222,775
+0.22(+2.76%)
Aug 08, 2023
7.840
7.953
7.497
7.840
272,119
-0.11(-1.36%)
Aug 07, 2023
7.870
7.978
7.823
7.949
186,851
+0.06(+0.75%)
Aug 04, 2023
7.899
7.998
7.850
7.890
125,277
+0.01(+0.12%)
Aug 03, 2023
7.899
7.949
7.850
7.880
169,803
+0.01(+0.12%)
Aug 02, 2023
7.890
7.929
7.762
7.870
155,440
-0.07(-0.87%)
Aug 01, 2023
8.175
8.194
7.929
7.939
187,472
-0.26(-3.12%)
Jul 31, 2023
8.027
8.209
8.027
8.194
175,082
+0.16(+1.96%)
Jul 28, 2023
8.086
8.106
7.998
8.037
117,167
+0.03(+0.37%)
Jul 27, 2023
8.076
8.086
7.931
8.007
152,542
-0.01(-0.12%)
Jul 26, 2023
7.988
8.135
7.958
8.017
123,403
+0.01(+0.12%)
Jul 25, 2023
8.027
8.101
7.978
8.007
131,978
-0.07(-0.85%)
Jul 24, 2023
8.057
8.145
7.988
8.076
141,521
+0.01(+0.12%)
Jul 21, 2023
8.322
8.400
7.968
8.066
219,211
-0.22(-2.61%)
Jul 20, 2023
8.096
8.361
8.057
8.283
248,896
+0.22(+2.68%)
Jul 19, 2023
8.125
8.184
7.899
8.066
309,070
-0.06(-0.73%)
Jul 18, 2023
8.017
8.165
8.017
8.125
159,480
+0.07(+0.85%)
Jul 17, 2023
7.850
8.076
7.811
8.057
221,150
+0.19(+2.37%)
Jul 14, 2023
8.017
8.047
7.831
7.870
218,076
-0.15(-1.84%)
Jul 13, 2023
8.037
8.111
7.998
8.017
156,440
-0.03(-0.37%)
Jul 12, 2023
8.106
8.194
8.027
8.047
214,590
+0.05(+0.61%)
Jul 11, 2023
7.811
8.017
7.811
7.998
446,290
+0.12(+1.50%)
Jul 10, 2023
7.801
7.919
7.762
7.880
217,517
+0.05(+0.63%)
Jul 07, 2023
7.713
7.880
7.713
7.831
435,675
+0.09(+1.14%)
Jul 06, 2023
7.821
7.870
7.693
7.742
261,710
-0.11(-1.38%)
Jul 05, 2023
7.890
7.890
7.772
7.850
221,103
-0.04(-0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.