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 (%)
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.