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

El Pollo Loco (NQ: LOCO )

10.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 7.673 7.925 7.621 7.725 168,273 +0.07(+0.91%)
Sep 29, 2022 7.890 7.890 7.595 7.656 266,469 -0.30(-3.81%)
Sep 28, 2022 7.890 8.028 7.777 7.959 177,683 +0.15(+1.88%)
Sep 27, 2022 7.587 7.847 7.396 7.812 297,477 +0.27(+3.56%)
Sep 26, 2022 7.466 7.656 7.466 7.543 154,176 +0.05(+0.69%)
Sep 23, 2022 7.656 7.699 7.414 7.492 272,784 -0.24(-3.14%)
Sep 22, 2022 7.951 7.951 7.656 7.734 364,967 -0.25(-3.15%)
Sep 21, 2022 8.080 8.124 7.899 7.985 164,930 -0.07(-0.86%)
Sep 20, 2022 7.994 8.115 7.959 8.054 141,031 -0.03(-0.43%)
Sep 19, 2022 7.881 8.115 7.881 8.089 164,763 +0.17(+2.19%)
Sep 16, 2022 7.873 7.972 7.660 7.916 228,943 +0.01(+0.11%)
Sep 15, 2022 7.795 8.028 7.725 7.907 156,066 +0.11(+1.44%)
Sep 14, 2022 7.725 7.920 7.647 7.795 130,535 +0.12(+1.58%)
Sep 13, 2022 7.942 8.236 7.656 7.673 196,749 -0.49(-6.04%)
Sep 12, 2022 7.994 8.176 7.990 8.167 187,782 +0.25(+3.17%)
Sep 09, 2022 7.838 8.037 7.838 7.916 146,036 +0.01(+0.11%)
Sep 08, 2022 7.613 7.942 7.535 7.907 253,825 +0.21(+2.70%)
Sep 07, 2022 7.128 7.708 7.058 7.699 378,058 +0.52(+7.24%)
Sep 06, 2022 7.699 7.860 7.154 7.180 403,109 -0.53(-6.85%)
Sep 02, 2022 7.925 8.002 7.673 7.708 204,807 -0.17(-2.20%)
Sep 01, 2022 7.812 7.959 7.682 7.881 195,720 +0.04(+0.55%)
Aug 31, 2022 8.011 8.046 7.829 7.838 151,505 -0.14(-1.74%)
Aug 30, 2022 8.176 8.176 7.847 7.977 139,791 -0.15(-1.81%)
Aug 29, 2022 7.985 8.141 7.977 8.124 83,786 +0.07(+0.86%)
Aug 26, 2022 8.210 8.306 8.037 8.054 97,778 -0.19(-2.31%)
Aug 25, 2022 8.150 8.392 8.150 8.245 81,579 +0.13(+1.60%)
Aug 24, 2022 8.063 8.150 8.050 8.115 43,608 +0.03(+0.32%)
Aug 23, 2022 8.080 8.150 8.072 8.089 54,119 -0.01(-0.11%)
Aug 22, 2022 8.228 8.228 8.046 8.098 106,730 -0.18(-2.20%)
Aug 19, 2022 8.184 8.306 8.167 8.280 131,042 -0.01(-0.10%)
Aug 18, 2022 8.254 8.327 8.254 8.288 48,377 -0.03(-0.42%)
Aug 17, 2022 8.401 8.418 8.288 8.323 62,135 -0.16(-1.84%)
Aug 16, 2022 8.401 8.522 8.358 8.479 93,952 +0.01(+0.10%)
Aug 15, 2022 8.470 8.565 8.436 8.470 78,323 +0.00(+0.00%)
Aug 12, 2022 8.332 8.470 8.267 8.470 78,515 +0.14(+1.66%)
Aug 11, 2022 8.314 8.475 8.241 8.332 108,179 +0.05(+0.63%)
Aug 10, 2022 8.236 8.306 8.202 8.280 157,294 +0.20(+2.47%)
Aug 09, 2022 8.314 8.314 8.020 8.080 128,616 -0.23(-2.81%)
Aug 08, 2022 8.080 8.349 8.080 8.314 170,839 +0.24(+3.00%)
Aug 05, 2022 8.366 8.531 7.985 8.072 223,664 -0.62(-7.17%)
Aug 04, 2022 8.756 8.765 8.609 8.695 106,125 -0.02(-0.20%)
Aug 03, 2022 8.626 8.765 8.557 8.713 103,498 +0.18(+2.13%)
Aug 02, 2022 8.513 8.669 8.513 8.531 60,844 +0.02(+0.20%)
Aug 01, 2022 8.401 8.548 8.314 8.513 81,276 +0.10(+1.13%)
Jul 29, 2022 8.496 8.496 8.369 8.418 111,890 -0.04(-0.51%)
Jul 28, 2022 8.436 8.496 8.297 8.462 123,519 +0.08(+0.93%)
Jul 27, 2022 8.202 8.392 8.184 8.384 84,284 +0.27(+3.31%)
Jul 26, 2022 8.297 8.340 8.089 8.115 85,374 -0.23(-2.70%)
Jul 25, 2022 8.366 8.401 8.262 8.340 103,705 +0.01(+0.10%)
Jul 22, 2022 8.496 8.503 8.228 8.332 95,328 -0.13(-1.54%)
Jul 21, 2022 8.470 8.496 8.323 8.462 75,870 -0.10(-1.21%)
Jul 20, 2022 8.410 8.643 8.307 8.565 122,496 +0.12(+1.44%)
Jul 19, 2022 8.366 8.539 8.366 8.444 144,071 +0.13(+1.56%)
Jul 18, 2022 8.479 8.496 8.262 8.314 135,968 -0.11(-1.34%)
Jul 15, 2022 8.245 8.444 8.228 8.427 147,689 +0.31(+3.84%)
Jul 14, 2022 8.011 8.158 7.994 8.115 83,617 -0.01(-0.11%)
Jul 13, 2022 7.899 8.171 7.821 8.124 99,178 +0.11(+1.41%)
Jul 12, 2022 8.072 8.176 7.912 8.011 103,295 -0.12(-1.49%)
Jul 11, 2022 8.366 8.531 8.115 8.132 131,406 -0.33(-3.89%)
Jul 08, 2022 8.436 8.479 8.297 8.462 86,736 +0.03(+0.31%)
Jul 07, 2022 8.427 8.613 8.327 8.436 166,810 +0.01(+0.10%)
Jul 06, 2022 8.721 8.808 8.401 8.427 122,276 -0.34(-3.85%)
Jul 05, 2022 8.444 8.791 8.332 8.765 157,869 +0.18(+2.12%)
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.