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

El Pollo Loco (NQ: LOCO )

10.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 20, 2024 10.99 11.13 10.70 10.77 315,709 -0.26(-2.36%)
May 17, 2024 11.16 11.19 10.97 11.03 279,199 -0.07(-0.63%)
May 16, 2024 11.10 11.15 11.00 11.10 223,173 +0.00(+0.00%)
May 15, 2024 11.15 11.23 10.93 11.10 378,412 +0.05(+0.45%)
May 14, 2024 10.99 11.21 10.88 11.05 584,222 +0.19(+1.75%)
May 13, 2024 10.48 11.05 10.48 10.86 659,358 +0.37(+3.53%)
May 10, 2024 10.56 10.62 10.38 10.49 344,361 -0.08(-0.76%)
May 09, 2024 10.29 10.60 10.23 10.57 328,145 +0.22(+2.13%)
May 08, 2024 10.16 10.38 10.06 10.35 345,522 +0.14(+1.37%)
May 07, 2024 10.30 10.63 10.20 10.21 585,412 -0.11(-1.07%)
May 06, 2024 10.05 10.56 10.02 10.32 1,018,691 +0.31(+3.10%)
May 03, 2024 10.87 11.99 9.640 10.01 3,281,653 +1.41(+16.40%)
May 02, 2024 8.510 8.600 8.360 8.600 340,673 +0.16(+1.90%)
May 01, 2024 8.520 8.570 8.395 8.440 277,393 -0.08(-0.94%)
Apr 30, 2024 8.610 8.670 8.520 8.520 224,001 -0.17(-1.96%)
Apr 29, 2024 8.940 8.970 8.675 8.690 249,923 -0.22(-2.47%)
Apr 26, 2024 8.430 8.930 8.420 8.910 301,135 +0.51(+6.07%)
Apr 25, 2024 8.330 8.510 8.255 8.400 1,125,685 -0.03(-0.36%)
Apr 24, 2024 8.390 8.510 8.240 8.430 469,239 -0.03(-0.35%)
Apr 23, 2024 8.270 8.510 8.270 8.460 594,760 +0.20(+2.42%)
Apr 22, 2024 8.350 8.370 8.200 8.260 197,180 -0.06(-0.72%)
Apr 19, 2024 8.300 8.405 8.235 8.320 207,636 -0.01(-0.12%)
Apr 18, 2024 8.330 8.410 8.170 8.330 276,849 +0.06(+0.73%)
Apr 17, 2024 8.550 8.590 8.245 8.270 294,156 -0.19(-2.25%)
Apr 16, 2024 8.600 8.600 8.420 8.460 238,322 -0.15(-1.74%)
Apr 15, 2024 8.750 8.860 8.560 8.610 193,897 -0.17(-1.94%)
Apr 12, 2024 8.940 8.970 8.755 8.780 154,359 -0.17(-1.90%)
Apr 11, 2024 9.090 9.140 8.930 8.950 248,374 -0.10(-1.10%)
Apr 10, 2024 9.000 9.060 8.840 9.050 223,802 -0.11(-1.20%)
Apr 09, 2024 9.270 9.310 9.135 9.160 122,391 -0.11(-1.19%)
Apr 08, 2024 9.150 9.355 9.120 9.270 234,748 +0.14(+1.53%)
Apr 05, 2024 9.110 9.155 9.075 9.130 194,463 -0.04(-0.44%)
Apr 04, 2024 9.090 9.290 9.090 9.170 363,499 +0.12(+1.33%)
Apr 03, 2024 9.190 9.290 9.040 9.050 161,593 -0.20(-2.16%)
Apr 02, 2024 9.490 9.560 9.120 9.250 230,188 -0.35(-3.65%)
Apr 01, 2024 9.770 9.900 9.540 9.600 500,896 -0.14(-1.44%)
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%)
Jan 02, 2024 8.790 9.020 8.760 8.800 267,549 -0.02(-0.23%)
Dec 29, 2023 9.010 9.045 8.801 8.820 195,697 -0.21(-2.33%)
Dec 28, 2023 9.060 9.110 8.999 9.030 195,443 -0.02(-0.22%)
Dec 27, 2023 8.870 9.090 8.840 9.050 219,306 +0.18(+2.03%)
Dec 26, 2023 8.810 8.880 8.780 8.870 136,799 +0.06(+0.68%)
Dec 22, 2023 8.830 8.860 8.770 8.810 212,575 +0.03(+0.34%)
Dec 21, 2023 8.790 8.840 8.690 8.780 211,911 +0.09(+1.04%)
Dec 20, 2023 8.820 8.950 8.670 8.690 219,506 -0.18(-2.03%)
Dec 19, 2023 8.780 8.920 8.680 8.870 332,901 +0.14(+1.60%)
Dec 18, 2023 8.970 9.000 8.725 8.730 213,447 -0.16(-1.80%)
Dec 15, 2023 9.220 9.240 8.845 8.890 538,056 -0.26(-2.84%)
Dec 14, 2023 9.080 9.255 9.050 9.150 358,570 +0.17(+1.89%)
Dec 13, 2023 8.830 8.990 8.695 8.980 282,753 +0.19(+2.16%)
Dec 12, 2023 8.890 8.900 8.780 8.790 157,282 -0.08(-0.90%)
Dec 11, 2023 8.750 8.910 8.750 8.870 270,061 +0.15(+1.72%)
Dec 08, 2023 8.640 8.770 8.610 8.720 183,835 +0.05(+0.58%)
Dec 07, 2023 8.550 8.685 8.430 8.670 191,040 +0.16(+1.88%)
Dec 06, 2023 8.750 8.840 8.505 8.510 395,264 -0.20(-2.30%)
Dec 05, 2023 8.800 8.890 8.681 8.710 347,301 +0.02(+0.23%)
Dec 04, 2023 8.610 8.800 8.600 8.690 259,229 +0.09(+1.05%)
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.