Skip to main content

El Pollo Loco (NQ: LOCO )

9.740 +0.340 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.400 9.760 9.600 9.740 536,950 +0.34(+3.62%)
Mar 27, 2024 9.230 9.410 9.230 9.400 238,927 +0.24(+2.62%)
Mar 26, 2024 9.120 9.205 9.100 9.160 176,070 +0.04(+0.44%)
Mar 25, 2024 8.980 9.130 8.980 9.120 318,527 +0.11(+1.22%)
Mar 22, 2024 9.020 9.030 8.820 9.010 208,204 -0.02(-0.22%)
Mar 21, 2024 8.890 9.085 8.880 9.030 299,949 +0.13(+1.46%)
Mar 20, 2024 8.620 8.940 8.595 8.900 274,746 +0.25(+2.89%)
Mar 19, 2024 8.360 8.660 8.360 8.650 192,112 +0.28(+3.35%)
Mar 18, 2024 8.530 8.530 8.360 8.370 178,950 -0.16(-1.88%)
Mar 15, 2024 8.410 8.550 8.390 8.530 282,103 +0.12(+1.43%)
Mar 14, 2024 8.590 8.590 8.315 8.410 222,682 -0.18(-2.10%)
Mar 13, 2024 8.620 8.710 8.565 8.590 147,365 -0.03(-0.35%)
Mar 12, 2024 8.800 8.800 8.590 8.620 220,937 -0.16(-1.82%)
Mar 11, 2024 8.630 8.820 8.580 8.780 275,012 +0.08(+0.92%)
Mar 08, 2024 9.140 9.200 8.680 8.700 433,661 -0.36(-3.97%)
Mar 07, 2024 9.060 9.140 8.920 9.060 261,513 +0.06(+0.67%)
Mar 06, 2024 9.010 9.080 8.965 9.000 140,937 +0.02(+0.22%)
Mar 05, 2024 9.060 9.140 8.950 8.980 162,453 -0.11(-1.21%)
Mar 04, 2024 9.200 9.250 9.020 9.090 153,354 -0.08(-0.87%)
Mar 01, 2024 9.110 9.190 9.000 9.170 162,426 +0.11(+1.21%)
Feb 29, 2024 9.180 9.190 9.000 9.060 143,172 +0.02(+0.22%)
Feb 28, 2024 9.060 9.090 8.985 9.040 138,534 -0.03(-0.33%)
Feb 27, 2024 9.140 9.150 9.005 9.070 138,160 -0.01(-0.11%)
Feb 26, 2024 9.080 9.190 9.060 9.080 105,785 +0.02(+0.22%)
Feb 23, 2024 8.990 9.165 8.950 9.060 195,248 +0.05(+0.55%)
Feb 22, 2024 9.000 9.040 8.925 9.010 169,145 +0.01(+0.11%)
Feb 21, 2024 9.020 9.100 8.940 9.000 122,887 -0.04(-0.44%)
Feb 20, 2024 9.250 9.280 9.020 9.040 131,094 -0.24(-2.59%)
Feb 16, 2024 9.170 9.360 9.110 9.280 162,575 +0.04(+0.43%)
Feb 15, 2024 9.000 9.295 9.000 9.240 173,830 +0.27(+3.01%)
Feb 14, 2024 9.090 9.090 8.880 8.970 218,537 -0.01(-0.11%)
Feb 13, 2024 9.140 9.140 8.850 8.980 304,453 -0.36(-3.85%)
Feb 12, 2024 9.250 9.420 9.250 9.340 129,215 +0.11(+1.19%)
Feb 09, 2024 9.070 9.270 9.070 9.230 194,923 +0.08(+0.87%)
Feb 08, 2024 9.060 9.160 9.010 9.150 131,481 +0.12(+1.33%)
Feb 07, 2024 9.180 9.180 8.995 9.030 132,547 -0.09(-0.99%)
Feb 06, 2024 8.920 9.130 8.920 9.120 164,853 +0.18(+2.01%)
Feb 05, 2024 9.190 9.190 8.940 8.940 185,099 -0.40(-4.28%)
Feb 02, 2024 9.390 9.395 9.235 9.340 230,395 -0.18(-1.89%)
Feb 01, 2024 9.320 9.520 9.220 9.520 217,845 +0.26(+2.81%)
Jan 31, 2024 9.410 9.520 9.250 9.260 249,931 -0.15(-1.59%)
Jan 30, 2024 9.390 9.480 9.365 9.410 157,382 -0.04(-0.42%)
Jan 29, 2024 9.430 9.480 9.255 9.450 203,949 -0.01(-0.11%)
Jan 26, 2024 9.480 9.625 9.440 9.460 241,745 +0.04(+0.42%)
Jan 25, 2024 9.400 9.420 9.173 9.420 219,781 +0.12(+1.29%)
Jan 24, 2024 9.230 9.325 9.170 9.300 218,976 +0.13(+1.42%)
Jan 23, 2024 9.190 9.235 9.050 9.170 423,053 +0.09(+0.99%)
Jan 22, 2024 9.050 9.190 8.980 9.080 229,731 +0.06(+0.67%)
Jan 19, 2024 9.090 9.130 8.840 9.020 295,107 -0.01(-0.11%)
Jan 18, 2024 8.820 9.040 8.780 9.030 224,646 +0.24(+2.73%)
Jan 17, 2024 8.660 8.805 8.650 8.790 317,894 +0.04(+0.46%)
Jan 16, 2024 8.520 8.770 8.510 8.750 221,479 +0.22(+2.58%)
Jan 12, 2024 8.720 8.740 8.465 8.530 282,073 -0.08(-0.93%)
Jan 11, 2024 8.740 8.740 8.480 8.610 215,642 -0.13(-1.49%)
Jan 10, 2024 8.770 8.980 8.710 8.740 214,730 -0.02(-0.23%)
Jan 09, 2024 8.770 8.770 8.610 8.760 332,391 -0.14(-1.57%)
Jan 08, 2024 8.760 9.055 8.710 8.900 298,892 +0.14(+1.60%)
Jan 05, 2024 8.570 8.865 8.500 8.760 436,494 +0.18(+2.10%)
Jan 04, 2024 8.580 8.645 8.540 8.580 232,500 +0.03(+0.35%)
Jan 03, 2024 8.760 8.780 8.500 8.550 183,346 -0.25(-2.84%)
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.