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, 2022 9.016 9.050 8.877 8.973 334,023 -0.12(-1.33%)
May 27, 2022 9.033 9.146 8.990 9.094 113,332 +0.05(+0.57%)
May 26, 2022 8.869 9.189 8.869 9.042 143,321 +0.16(+1.85%)
May 25, 2022 8.617 8.912 8.617 8.877 139,855 +0.18(+2.09%)
May 24, 2022 8.626 8.695 8.431 8.695 230,119 +0.01(+0.10%)
May 23, 2022 8.886 8.886 8.539 8.687 184,869 -0.18(-2.05%)
May 20, 2022 8.843 8.877 8.669 8.869 259,956 +0.06(+0.69%)
May 19, 2022 8.886 8.955 8.721 8.808 230,798 -0.08(-0.88%)
May 18, 2022 9.050 9.102 8.834 8.886 192,583 -0.24(-2.66%)
May 17, 2022 9.059 9.293 9.007 9.128 143,774 +0.16(+1.74%)
May 16, 2022 8.964 9.228 8.808 8.973 201,587 -0.06(-0.67%)
May 13, 2022 9.163 9.258 8.990 9.033 194,737 -0.09(-0.95%)
May 12, 2022 8.721 9.137 8.695 9.120 216,114 +0.34(+3.85%)
May 11, 2022 9.163 9.215 8.756 8.782 203,717 -0.42(-4.52%)
May 10, 2022 9.241 9.258 8.955 9.198 181,837 +0.07(+0.76%)
May 09, 2022 9.206 9.349 9.085 9.128 196,230 -0.14(-1.50%)
May 06, 2022 9.509 9.652 9.094 9.267 275,050 -0.21(-2.19%)
May 05, 2022 9.457 9.830 9.328 9.475 358,996 -0.15(-1.53%)
May 04, 2022 9.423 9.726 9.319 9.622 297,154 +0.23(+2.49%)
May 03, 2022 9.319 9.501 9.124 9.388 183,638 +0.10(+1.03%)
May 02, 2022 9.284 9.397 9.111 9.293 313,085 +0.07(+0.75%)
Apr 29, 2022 9.397 9.544 9.193 9.224 182,181 -0.26(-2.74%)
Apr 28, 2022 9.016 9.527 9.007 9.483 271,433 +0.50(+5.59%)
Apr 27, 2022 8.981 9.215 8.938 8.981 320,539 +0.07(+0.78%)
Apr 26, 2022 9.180 9.310 8.903 8.912 289,448 -0.38(-4.10%)
Apr 25, 2022 9.180 9.342 9.111 9.293 158,439 +0.05(+0.56%)
Apr 22, 2022 9.397 9.440 9.206 9.241 236,979 -0.18(-1.93%)
Apr 21, 2022 9.561 9.613 9.406 9.423 192,958 -0.11(-1.18%)
Apr 20, 2022 9.665 9.752 9.509 9.535 159,172 +0.02(+0.18%)
Apr 19, 2022 9.475 9.735 9.414 9.518 229,311 +0.09(+0.92%)
Apr 18, 2022 9.605 9.717 9.371 9.432 262,592 -0.17(-1.80%)
Apr 14, 2022 9.579 9.782 9.429 9.605 323,621 +0.09(+0.91%)
Apr 13, 2022 9.778 9.895 9.492 9.518 429,931 -0.14(-1.44%)
Apr 12, 2022 9.717 9.882 9.631 9.657 262,921 +0.05(+0.54%)
Apr 11, 2022 9.709 9.873 9.605 9.605 305,512 -0.18(-1.86%)
Apr 08, 2022 9.813 9.899 9.639 9.787 271,475 -0.02(-0.18%)
Apr 07, 2022 9.821 9.895 9.631 9.804 123,668 -0.03(-0.26%)
Apr 06, 2022 9.968 10.12 9.665 9.830 150,620 -0.17(-1.73%)
Apr 05, 2022 10.17 10.19 9.951 10.00 108,832 -0.15(-1.45%)
Apr 04, 2022 10.08 10.18 9.813 10.15 152,587 +0.12(+1.21%)
Apr 01, 2022 10.06 10.17 9.865 10.03 144,525 -0.03(-0.34%)
Mar 31, 2022 9.934 10.13 9.873 10.06 120,040 +0.15(+1.48%)
Mar 30, 2022 10.13 10.17 9.908 9.917 153,845 -0.23(-2.22%)
Mar 29, 2022 9.968 10.29 9.968 10.14 294,197 +0.28(+2.81%)
Mar 28, 2022 9.891 10.03 9.761 9.865 109,412 -0.06(-0.61%)
Mar 25, 2022 9.986 10.06 9.813 9.925 113,857 -0.10(-1.04%)
Mar 24, 2022 9.856 10.08 9.709 10.03 123,462 +0.19(+1.94%)
Mar 23, 2022 9.873 9.934 9.769 9.839 96,704 -0.10(-1.05%)
Mar 22, 2022 9.821 10.03 9.821 9.943 107,946 +0.16(+1.68%)
Mar 21, 2022 10.15 10.15 9.735 9.778 145,444 -0.30(-3.01%)
Mar 18, 2022 10.01 10.22 9.960 10.08 243,152 -0.07(-0.68%)
Mar 17, 2022 9.960 10.20 9.873 10.15 216,019 +0.21(+2.09%)
Mar 16, 2022 9.596 9.951 9.553 9.943 204,918 +0.44(+4.65%)
Mar 15, 2022 9.293 9.839 9.284 9.501 283,939 +0.20(+2.14%)
Mar 14, 2022 9.839 10.10 9.228 9.302 353,321 -0.58(-5.87%)
Mar 11, 2022 11.87 12.10 9.830 9.882 909,823 -1.16(-10.51%)
Mar 10, 2022 10.98 11.09 10.81 11.04 274,179 -0.10(-0.86%)
Mar 09, 2022 11.06 11.31 11.05 11.14 375,636 +0.25(+2.31%)
Mar 08, 2022 10.82 11.22 10.66 10.89 225,577 +0.10(+0.88%)
Mar 07, 2022 11.28 11.28 10.72 10.79 166,612 -0.43(-3.86%)
Mar 04, 2022 11.14 11.24 10.93 11.22 146,702 -0.04(-0.38%)
Mar 03, 2022 11.50 11.54 11.15 11.27 210,555 -0.13(-1.14%)
Mar 02, 2022 11.25 11.54 11.25 11.40 202,135 +0.23(+2.09%)
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.