Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

El Pollo Loco (NQ: LOCO )

11.03 -0.07 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.730 9.085 8.678 9.076 350,548 -0.02(-0.19%)
May 30, 2019 9.033 9.180 8.998 9.094 442,591 +0.08(+0.86%)
May 29, 2019 9.102 9.146 8.860 9.016 437,101 -0.10(-1.14%)
May 28, 2019 9.388 9.518 9.111 9.120 343,955 -0.25(-2.68%)
May 24, 2019 9.371 9.432 9.224 9.371 298,127 +0.06(+0.65%)
May 23, 2019 9.570 9.648 9.241 9.310 533,038 -0.30(-3.15%)
May 22, 2019 9.726 9.804 9.527 9.613 469,747 -0.12(-1.25%)
May 21, 2019 9.613 9.756 9.561 9.735 270,983 +0.15(+1.54%)
May 20, 2019 9.631 9.631 9.501 9.587 260,076 -0.03(-0.36%)
May 17, 2019 9.639 9.787 9.596 9.622 363,018 -0.05(-0.54%)
May 16, 2019 9.977 10.06 9.665 9.674 535,317 -0.33(-3.29%)
May 15, 2019 9.856 10.06 9.743 10.00 460,938 +0.12(+1.23%)
May 14, 2019 10.18 10.18 9.709 9.882 841,467 -0.29(-2.81%)
May 13, 2019 10.19 10.20 9.951 10.17 429,755 -0.13(-1.26%)
May 10, 2019 10.09 10.37 10.09 10.30 588,519 +0.13(+1.28%)
May 09, 2019 9.960 10.21 9.865 10.17 553,968 +0.15(+1.47%)
May 08, 2019 9.873 10.12 9.778 10.02 465,358 +0.09(+0.87%)
May 07, 2019 10.08 10.12 9.873 9.934 777,784 -0.16(-1.63%)
May 06, 2019 10.18 10.29 9.912 10.10 805,603 -0.11(-1.10%)
May 03, 2019 10.66 10.74 9.570 10.21 2,617,451 -1.29(-11.22%)
May 02, 2019 11.35 11.66 11.35 11.50 902,461 +0.15(+1.30%)
May 01, 2019 11.09 11.40 10.99 11.35 824,974 +0.29(+2.58%)
Apr 30, 2019 11.12 11.13 11.00 11.07 503,038 -0.06(-0.54%)
Apr 29, 2019 10.95 11.13 10.92 11.13 440,549 +0.16(+1.42%)
Apr 26, 2019 10.74 10.99 10.73 10.97 297,435 +0.23(+2.18%)
Apr 25, 2019 10.88 10.88 10.63 10.74 399,124 -0.16(-1.51%)
Apr 24, 2019 10.80 11.02 10.77 10.90 291,183 +0.14(+1.29%)
Apr 23, 2019 10.62 10.84 10.57 10.77 660,991 +0.15(+1.39%)
Apr 22, 2019 10.78 10.78 10.56 10.62 567,195 -0.16(-1.53%)
Apr 18, 2019 10.73 10.81 10.59 10.78 373,872 +0.04(+0.40%)
Apr 17, 2019 10.83 10.83 10.61 10.74 370,556 -0.12(-1.12%)
Apr 16, 2019 10.91 11.00 10.77 10.86 373,123 -0.07(-0.63%)
Apr 15, 2019 11.03 11.03 10.85 10.93 345,638 -0.06(-0.55%)
Apr 12, 2019 10.90 11.03 10.89 10.99 362,556 +0.12(+1.12%)
Apr 11, 2019 11.10 11.10 10.86 10.87 225,878 -0.19(-1.72%)
Apr 10, 2019 10.90 11.09 10.83 11.06 272,598 +0.18(+1.67%)
Apr 09, 2019 10.86 11.01 10.82 10.88 421,514 -0.03(-0.24%)
Apr 08, 2019 10.87 11.02 10.83 10.90 360,648 -0.03(-0.32%)
Apr 05, 2019 10.90 11.01 10.88 10.94 275,958 +0.03(+0.32%)
Apr 04, 2019 10.64 10.93 10.63 10.90 338,827 +0.24(+2.27%)
Apr 03, 2019 10.76 10.90 10.64 10.66 364,834 -0.05(-0.49%)
Apr 02, 2019 10.87 10.88 10.45 10.71 1,199,739 -0.16(-1.43%)
Apr 01, 2019 11.29 11.30 10.86 10.87 686,158 -0.40(-3.54%)
Mar 29, 2019 11.28 11.30 11.18 11.27 335,884 -0.01(-0.08%)
Mar 28, 2019 11.28 11.35 11.15 11.28 372,025 +0.02(+0.15%)
Mar 27, 2019 11.13 11.29 11.13 11.26 326,940 +0.12(+1.09%)
Mar 26, 2019 11.09 11.28 11.04 11.14 393,347 +0.05(+0.47%)
Mar 25, 2019 11.03 11.15 10.90 11.09 482,248 +0.05(+0.47%)
Mar 22, 2019 11.21 11.21 10.91 11.03 563,117 -0.19(-1.70%)
Mar 21, 2019 11.13 11.35 11.08 11.22 822,280 +0.09(+0.78%)
Mar 20, 2019 11.21 11.28 11.07 11.14 449,029 -0.12(-1.08%)
Mar 19, 2019 11.28 11.28 11.04 11.26 415,792 -0.04(-0.38%)
Mar 18, 2019 11.24 11.36 11.17 11.30 498,761 +0.17(+1.56%)
Mar 15, 2019 10.96 11.15 10.91 11.13 893,113 +0.24(+2.23%)
Mar 14, 2019 10.91 10.98 10.80 10.89 385,532 +0.00(+0.00%)
Mar 13, 2019 11.15 11.26 10.83 10.89 746,701 -0.24(-2.18%)
Mar 12, 2019 10.99 11.33 10.96 11.13 1,083,916 +0.21(+1.90%)
Mar 11, 2019 10.82 11.09 10.74 10.92 1,392,530 +0.11(+1.04%)
Mar 08, 2019 12.59 12.68 10.67 10.81 3,910,532 -2.23(-17.08%)
Mar 07, 2019 12.90 13.06 12.73 13.03 1,093,431 +0.13(+1.01%)
Mar 06, 2019 13.10 13.19 12.85 12.90 501,696 -0.19(-1.45%)
Mar 05, 2019 13.02 13.16 12.94 13.10 709,985 +0.10(+0.80%)
Mar 04, 2019 13.21 13.28 12.97 12.99 827,053 -0.20(-1.51%)
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.