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, 2023 9.160 9.220 9.020 9.140 270,328 -0.07(-0.76%)
May 30, 2023 9.390 9.415 9.135 9.210 231,534 -0.18(-1.92%)
May 26, 2023 9.200 9.400 9.170 9.390 258,006 +0.17(+1.84%)
May 25, 2023 9.240 9.280 9.140 9.220 352,626 -0.02(-0.22%)
May 24, 2023 9.420 9.450 9.210 9.240 319,576 -0.22(-2.33%)
May 23, 2023 9.520 9.560 9.293 9.460 281,821 -0.10(-1.10%)
May 22, 2023 9.680 9.685 9.480 9.565 279,186 -0.07(-0.67%)
May 19, 2023 9.900 9.920 9.525 9.630 482,779 -0.20(-2.03%)
May 18, 2023 9.790 9.870 9.690 9.830 261,212 +0.05(+0.51%)
May 17, 2023 9.580 9.800 9.520 9.780 347,418 +0.25(+2.62%)
May 16, 2023 9.440 9.580 9.320 9.530 344,918 +0.06(+0.63%)
May 15, 2023 9.420 9.520 9.200 9.470 376,574 +0.05(+0.53%)
May 12, 2023 9.260 9.430 9.200 9.420 221,084 +0.17(+1.84%)
May 11, 2023 9.300 9.400 9.140 9.250 281,517 -0.11(-1.18%)
May 10, 2023 9.300 9.530 9.210 9.360 451,676 +0.17(+1.85%)
May 09, 2023 9.040 9.420 8.950 9.190 509,093 +0.13(+1.43%)
May 08, 2023 9.460 9.515 8.880 9.060 851,907 -0.29(-3.05%)
May 05, 2023 10.18 10.24 9.040 9.345 623,577 -0.17(-1.84%)
May 04, 2023 9.990 10.12 9.360 9.520 451,973 -0.47(-4.70%)
May 03, 2023 10.22 10.37 9.970 9.990 616,995 -0.23(-2.25%)
May 02, 2023 9.980 10.24 9.760 10.22 701,705 +0.20(+2.00%)
May 01, 2023 9.390 10.04 9.320 10.02 720,119 +0.70(+7.51%)
Apr 28, 2023 9.130 9.360 9.110 9.320 912,041 +0.18(+1.97%)
Apr 27, 2023 9.060 9.180 9.040 9.140 376,228 +0.11(+1.22%)
Apr 26, 2023 9.010 9.180 8.990 9.030 232,733 +0.04(+0.44%)
Apr 25, 2023 9.050 9.140 8.955 8.990 415,887 -0.16(-1.75%)
Apr 24, 2023 9.190 9.220 8.985 9.150 524,789 -0.06(-0.65%)
Apr 21, 2023 9.060 9.230 9.060 9.210 268,060 +0.12(+1.32%)
Apr 20, 2023 9.080 9.175 9.010 9.090 400,973 +0.01(+0.11%)
Apr 19, 2023 9.170 9.330 9.020 9.080 580,871 -0.13(-1.41%)
Apr 18, 2023 9.100 9.350 9.070 9.210 505,416 +0.11(+1.21%)
Apr 17, 2023 9.160 9.160 9.020 9.100 339,948 -0.03(-0.33%)
Apr 14, 2023 9.090 9.225 9.068 9.130 334,901 +0.04(+0.44%)
Apr 13, 2023 9.120 9.300 9.070 9.090 359,839 +0.02(+0.22%)
Apr 12, 2023 9.370 9.490 9.051 9.070 276,445 -0.26(-2.79%)
Apr 11, 2023 9.120 9.400 9.060 9.330 470,706 +0.23(+2.53%)
Apr 10, 2023 8.910 9.170 8.850 9.100 374,002 +0.18(+2.02%)
Apr 06, 2023 8.890 9.070 8.830 8.920 294,535 +0.02(+0.22%)
Apr 05, 2023 8.850 8.960 8.800 8.900 356,419 -0.02(-0.22%)
Apr 04, 2023 9.310 9.310 8.700 8.920 833,867 -0.43(-4.60%)
Apr 03, 2023 9.700 9.700 9.275 9.350 557,616 -0.24(-2.50%)
Mar 31, 2023 9.250 9.620 9.250 9.590 549,894 +0.38(+4.13%)
Mar 30, 2023 9.680 9.850 9.140 9.210 1,433,593 -0.48(-4.95%)
Mar 29, 2023 9.150 9.880 8.540 9.690 3,892,122 -0.61(-5.92%)
Mar 28, 2023 10.47 10.62 10.28 10.30 353,721 -0.20(-1.90%)
Mar 27, 2023 10.58 10.58 10.42 10.50 274,955 +0.04(+0.38%)
Mar 24, 2023 10.54 10.57 10.42 10.46 124,676 -0.17(-1.60%)
Mar 23, 2023 10.93 11.08 10.56 10.63 178,370 -0.26(-2.39%)
Mar 22, 2023 11.02 11.21 10.88 10.89 222,464 -0.16(-1.45%)
Mar 21, 2023 11.24 11.37 11.00 11.05 146,297 -0.02(-0.18%)
Mar 20, 2023 10.97 11.27 10.97 11.07 222,041 +0.13(+1.19%)
Mar 17, 2023 10.95 11.13 10.77 10.94 363,972 -0.13(-1.17%)
Mar 16, 2023 11.03 11.27 11.00 11.07 181,948 -0.11(-0.98%)
Mar 15, 2023 10.98 11.21 10.55 11.18 163,553 -0.05(-0.45%)
Mar 14, 2023 11.35 11.43 11.01 11.23 218,253 +0.21(+1.91%)
Mar 13, 2023 10.51 11.08 10.51 11.02 245,191 +0.21(+1.94%)
Mar 10, 2023 11.53 11.65 10.44 10.81 348,270 -0.93(-7.92%)
Mar 09, 2023 12.00 12.17 11.72 11.74 159,026 -0.31(-2.57%)
Mar 08, 2023 11.77 12.07 11.65 12.05 126,579 +0.30(+2.55%)
Mar 07, 2023 11.83 11.98 11.71 11.75 185,587 -0.08(-0.68%)
Mar 06, 2023 12.18 12.29 11.75 11.83 251,521 -0.32(-2.63%)
Mar 03, 2023 12.22 12.26 12.09 12.15 105,643 -0.01(-0.08%)
Mar 02, 2023 11.90 12.25 11.90 12.16 97,026 +0.14(+1.16%)
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.