Skip to main content

El Pollo Loco (NQ: LOCO )

12.22 -0.33 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.13 10.25 9.910 9.960 153,163 -0.23(-2.26%)
Dec 29, 2022 10.05 10.23 10.00 10.19 149,756 +0.23(+2.31%)
Dec 28, 2022 10.09 10.20 9.955 9.960 91,745 -0.11(-1.09%)
Dec 27, 2022 10.29 10.29 10.05 10.07 143,241 -0.21(-2.04%)
Dec 23, 2022 10.35 10.53 10.26 10.28 78,143 -0.11(-1.06%)
Dec 22, 2022 10.37 10.44 10.20 10.39 197,899 -0.05(-0.48%)
Dec 21, 2022 10.38 10.58 10.36 10.44 101,061 +0.10(+0.97%)
Dec 20, 2022 10.38 10.65 10.31 10.34 228,809 -0.06(-0.58%)
Dec 19, 2022 10.70 10.83 10.35 10.40 144,982 -0.27(-2.53%)
Dec 16, 2022 10.57 10.74 10.48 10.67 296,399 -0.02(-0.19%)
Dec 15, 2022 10.79 10.79 10.55 10.69 82,019 -0.20(-1.84%)
Dec 14, 2022 11.04 11.17 10.83 10.89 131,699 -0.14(-1.27%)
Dec 13, 2022 11.00 11.17 10.91 11.03 165,653 +0.27(+2.51%)
Dec 12, 2022 10.50 10.78 10.50 10.76 134,258 +0.08(+0.75%)
Dec 09, 2022 10.97 10.99 10.66 10.68 123,657 -0.30(-2.73%)
Dec 08, 2022 10.48 11.10 10.48 10.98 362,916 +0.41(+3.88%)
Dec 07, 2022 10.62 10.73 10.54 10.57 153,446 -0.09(-0.84%)
Dec 06, 2022 10.54 10.71 10.44 10.66 309,938 -0.03(-0.28%)
Dec 05, 2022 10.60 10.72 10.55 10.69 165,558 -0.02(-0.19%)
Dec 02, 2022 10.73 10.78 10.63 10.71 133,396 -0.10(-0.93%)
Dec 01, 2022 10.89 10.94 10.74 10.81 120,155 -0.09(-0.83%)
Nov 30, 2022 10.59 10.93 10.44 10.90 338,351 +0.36(+3.42%)
Nov 29, 2022 10.64 10.64 10.48 10.54 107,638 -0.06(-0.57%)
Nov 28, 2022 10.66 10.72 10.58 10.60 107,701 -0.09(-0.84%)
Nov 25, 2022 10.74 10.81 10.68 10.69 86,456 -0.03(-0.28%)
Nov 23, 2022 10.73 10.80 10.47 10.72 105,530 +0.00(+0.00%)
Nov 22, 2022 10.94 10.94 10.71 10.72 154,093 -0.21(-1.92%)
Nov 21, 2022 10.76 10.95 10.68 10.93 150,553 +0.12(+1.11%)
Nov 18, 2022 10.89 10.89 10.69 10.81 140,680 +0.08(+0.75%)
Nov 17, 2022 10.61 10.80 10.55 10.73 129,072 +0.01(+0.09%)
Nov 16, 2022 10.97 10.97 10.71 10.72 138,546 -0.30(-2.72%)
Nov 15, 2022 11.00 11.19 10.91 11.02 292,018 +0.16(+1.47%)
Nov 14, 2022 10.92 11.03 10.85 10.86 183,671 -0.13(-1.18%)
Nov 11, 2022 11.05 11.08 10.73 10.99 205,048 -0.06(-0.54%)
Nov 10, 2022 10.95 11.17 10.89 11.05 275,750 +0.45(+4.25%)
Nov 09, 2022 10.96 11.06 10.58 10.60 249,579 -0.36(-3.28%)
Nov 08, 2022 11.18 11.18 10.80 10.96 269,098 -0.16(-1.44%)
Nov 07, 2022 10.92 11.14 10.72 11.12 326,360 +0.18(+1.65%)
Nov 04, 2022 10.20 10.95 9.820 10.94 398,953 +1.14(+11.63%)
Nov 03, 2022 9.810 9.940 9.650 9.800 244,933 -0.05(-0.51%)
Nov 02, 2022 9.890 10.19 9.840 9.850 202,639 -0.12(-1.20%)
Nov 01, 2022 10.19 10.19 9.950 9.970 138,798 -0.07(-0.70%)
Oct 31, 2022 10.27 10.27 10.02 10.04 131,369 -0.24(-2.33%)
Oct 28, 2022 10.01 10.29 9.970 10.28 126,845 +0.28(+2.80%)
Oct 27, 2022 10.07 10.17 9.860 10.00 188,754 -0.03(-0.30%)
Oct 26, 2022 10.10 10.35 10.01 10.03 252,185 -0.09(-0.89%)
Oct 25, 2022 9.710 10.19 9.610 10.12 303,437 +0.34(+3.48%)
Oct 24, 2022 9.670 9.820 9.520 9.780 300,961 +0.05(+0.51%)
Oct 21, 2022 9.740 9.910 9.410 9.730 449,724 +0.03(+0.31%)
Oct 20, 2022 9.622 9.917 9.613 9.700 446,168 +0.09(+0.95%)
Oct 19, 2022 9.726 9.865 9.345 9.609 408,861 -0.13(-1.29%)
Oct 18, 2022 9.830 10.01 9.726 9.735 564,687 -0.02(-0.18%)
Oct 17, 2022 9.717 9.943 9.609 9.752 422,227 +0.28(+2.93%)
Oct 14, 2022 9.492 9.553 9.206 9.475 502,910 +0.16(+1.77%)
Oct 13, 2022 8.895 9.319 8.843 9.310 916,255 +0.19(+2.09%)
Oct 12, 2022 8.990 9.267 8.834 9.120 1,202,641 +1.24(+15.71%)
Oct 11, 2022 7.907 8.007 7.795 7.881 305,503 -0.08(-0.98%)
Oct 10, 2022 7.873 8.020 7.821 7.959 80,063 +0.16(+2.00%)
Oct 07, 2022 7.873 7.873 7.734 7.803 120,062 -0.11(-1.42%)
Oct 06, 2022 8.011 8.150 7.907 7.916 114,891 -0.10(-1.30%)
Oct 05, 2022 7.985 8.072 7.855 8.020 95,164 -0.03(-0.43%)
Oct 04, 2022 7.725 8.072 7.725 8.054 171,096 +0.43(+5.68%)
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.