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

El Pollo Loco (NQ: LOCO )

10.58 -0.18 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2019 9.457 9.544 9.310 9.492 226,235 +0.03(+0.27%)
Sep 27, 2019 9.423 9.605 9.293 9.466 374,795 +0.02(+0.18%)
Sep 26, 2019 9.579 9.622 9.332 9.449 330,135 -0.15(-1.53%)
Sep 25, 2019 9.761 9.847 9.596 9.596 326,239 -0.16(-1.60%)
Sep 24, 2019 9.778 9.847 9.622 9.752 396,470 -0.02(-0.18%)
Sep 23, 2019 9.735 9.934 9.735 9.769 336,039 -0.04(-0.44%)
Sep 20, 2019 9.622 9.821 9.605 9.813 911,934 +0.20(+2.07%)
Sep 19, 2019 9.709 9.743 9.561 9.613 374,302 -0.10(-0.98%)
Sep 18, 2019 9.960 10.00 9.579 9.709 474,314 -0.23(-2.35%)
Sep 17, 2019 10.18 10.19 9.899 9.943 359,440 -0.20(-1.96%)
Sep 16, 2019 10.12 10.35 10.03 10.14 628,530 +0.03(+0.26%)
Sep 13, 2019 10.26 10.41 10.06 10.12 429,063 -0.11(-1.10%)
Sep 12, 2019 10.12 10.31 10.05 10.23 445,460 +0.12(+1.20%)
Sep 11, 2019 9.761 10.18 9.700 10.11 492,332 +0.33(+3.37%)
Sep 10, 2019 9.631 9.795 9.544 9.778 450,020 +0.16(+1.62%)
Sep 09, 2019 9.336 9.665 9.224 9.622 487,800 +0.33(+3.54%)
Sep 06, 2019 9.198 9.397 9.111 9.293 529,633 +0.12(+1.32%)
Sep 05, 2019 9.042 9.293 8.955 9.172 595,505 +0.26(+2.92%)
Sep 04, 2019 8.704 8.973 8.704 8.912 398,445 +0.21(+2.39%)
Sep 03, 2019 8.808 8.947 8.635 8.704 448,901 -0.14(-1.57%)
Aug 30, 2019 8.929 8.938 8.808 8.843 291,200 -0.03(-0.39%)
Aug 29, 2019 8.678 8.994 8.678 8.877 377,502 +0.24(+2.81%)
Aug 28, 2019 8.436 8.721 8.414 8.635 404,361 +0.19(+2.26%)
Aug 27, 2019 8.635 8.635 8.444 8.444 520,838 -0.15(-1.71%)
Aug 26, 2019 8.574 8.653 8.513 8.591 326,938 +0.07(+0.81%)
Aug 23, 2019 8.617 8.748 8.513 8.522 464,049 -0.11(-1.30%)
Aug 22, 2019 8.496 8.747 8.496 8.635 487,104 +0.09(+1.01%)
Aug 21, 2019 8.687 8.713 8.496 8.548 375,166 -0.07(-0.80%)
Aug 20, 2019 8.548 8.661 8.410 8.617 508,275 +0.04(+0.51%)
Aug 19, 2019 8.721 8.765 8.548 8.574 354,182 -0.07(-0.80%)
Aug 16, 2019 8.531 8.704 8.427 8.643 762,639 +0.14(+1.63%)
Aug 15, 2019 9.007 9.007 8.488 8.505 428,308 -0.48(-5.39%)
Aug 14, 2019 9.241 9.267 8.947 8.990 421,110 -0.35(-3.71%)
Aug 13, 2019 9.483 9.561 9.206 9.336 508,178 -0.14(-1.46%)
Aug 12, 2019 9.276 9.579 9.250 9.475 627,273 +0.19(+2.05%)
Aug 09, 2019 9.579 9.579 9.258 9.284 633,896 -0.33(-3.42%)
Aug 08, 2019 9.587 9.813 9.579 9.613 632,569 +0.03(+0.36%)
Aug 07, 2019 9.544 9.631 9.397 9.579 581,248 +0.05(+0.55%)
Aug 06, 2019 9.449 9.752 9.449 9.527 892,052 +0.05(+0.55%)
Aug 05, 2019 9.483 9.579 9.111 9.475 960,441 -0.14(-1.44%)
Aug 02, 2019 8.981 9.873 8.877 9.613 2,115,414 +1.13(+13.38%)
Aug 01, 2019 8.522 8.747 8.470 8.479 665,633 -0.04(-0.51%)
Jul 31, 2019 8.496 8.669 8.314 8.522 764,567 -0.19(-2.19%)
Jul 30, 2019 8.669 8.747 8.479 8.713 568,991 +0.02(+0.20%)
Jul 29, 2019 8.773 8.851 8.591 8.695 611,860 -0.10(-1.08%)
Jul 26, 2019 8.860 8.921 8.704 8.791 421,558 -0.03(-0.39%)
Jul 25, 2019 8.929 9.007 8.730 8.825 422,179 -0.11(-1.26%)
Jul 24, 2019 8.834 8.990 8.730 8.938 623,813 +0.11(+1.28%)
Jul 23, 2019 8.860 8.990 8.799 8.825 290,556 -0.01(-0.10%)
Jul 22, 2019 8.886 8.912 8.743 8.834 307,330 -0.05(-0.58%)
Jul 19, 2019 8.938 9.081 8.877 8.886 324,800 -0.07(-0.77%)
Jul 18, 2019 8.895 9.076 8.856 8.955 444,332 +0.07(+0.78%)
Jul 17, 2019 8.877 8.938 8.695 8.886 519,477 +0.01(+0.10%)
Jul 16, 2019 8.998 9.024 8.869 8.877 447,668 -0.16(-1.73%)
Jul 15, 2019 9.102 9.102 8.964 9.033 320,249 -0.05(-0.57%)
Jul 12, 2019 9.033 9.120 8.925 9.085 414,400 +0.08(+0.87%)
Jul 11, 2019 9.042 9.059 8.912 9.007 406,629 -0.05(-0.57%)
Jul 10, 2019 9.154 9.154 8.938 9.059 446,203 -0.07(-0.76%)
Jul 09, 2019 9.146 9.250 9.102 9.128 264,414 -0.05(-0.57%)
Jul 08, 2019 9.206 9.302 9.085 9.180 367,446 -0.06(-0.66%)
Jul 05, 2019 9.189 9.276 9.163 9.241 255,752 +0.04(+0.47%)
Jul 03, 2019 9.024 9.258 9.024 9.198 258,870 +0.17(+1.92%)
Jul 02, 2019 9.059 9.094 8.973 9.024 282,961 -0.09(-0.95%)
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.