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

El Pollo Loco (NQ: LOCO )

10.71 -0.06 (-0.60%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 21, 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 (%)
Jul 31, 2018 10.13 10.26 10.00 10.05 292,406 -0.04(-0.43%)
Jul 30, 2018 10.35 10.48 10.09 10.09 312,833 -0.26(-2.51%)
Jul 27, 2018 10.18 10.41 10.18 10.35 344,428 +0.13(+1.27%)
Jul 26, 2018 10.13 10.37 10.13 10.22 182,921 +0.09(+0.85%)
Jul 25, 2018 10.13 10.22 9.960 10.13 246,208 -0.04(-0.43%)
Jul 24, 2018 10.39 10.48 10.05 10.18 231,420 -0.17(-1.67%)
Jul 23, 2018 10.26 10.44 10.22 10.35 275,581 +0.04(+0.42%)
Jul 20, 2018 10.31 10.35 10.09 10.31 235,173 -0.04(-0.42%)
Jul 19, 2018 10.13 10.35 10.09 10.35 215,690 +0.17(+1.70%)
Jul 18, 2018 9.960 10.18 9.873 10.18 128,573 +0.22(+2.17%)
Jul 17, 2018 9.917 10.07 9.830 9.960 189,329 +0.00(+0.00%)
Jul 16, 2018 10.05 10.09 9.787 9.960 286,715 -0.09(-0.86%)
Jul 13, 2018 9.960 10.13 9.743 10.05 192,620 +0.09(+0.87%)
Jul 12, 2018 9.873 10.05 9.787 9.960 267,083 +0.22(+2.22%)
Jul 11, 2018 9.917 9.917 9.700 9.743 189,359 -0.22(-2.17%)
Jul 10, 2018 10.05 10.13 9.917 9.960 121,227 -0.13(-1.29%)
Jul 09, 2018 10.09 10.09 9.917 10.09 331,459 +0.04(+0.43%)
Jul 06, 2018 10.00 10.13 9.960 10.05 256,915 +0.00(+0.00%)
Jul 05, 2018 9.960 10.09 9.917 10.05 152,625 +0.17(+1.75%)
Jul 03, 2018 9.873 9.873 9.873 0 -0.09(-0.87%)
Jul 02, 2018 9.830 10.00 9.700 9.960 348,274 +0.09(+0.88%)
Jun 29, 2018 9.657 9.938 9.613 9.873 449,928 +0.30(+3.17%)
Jun 28, 2018 9.700 9.787 9.440 9.570 234,432 -0.22(-2.21%)
Jun 27, 2018 10.09 10.13 9.743 9.787 270,731 -0.35(-3.42%)
Jun 26, 2018 10.05 10.18 9.917 10.13 436,547 +0.13(+1.30%)
Jun 25, 2018 9.960 10.05 9.700 10.00 378,214 +0.00(+0.00%)
Jun 22, 2018 9.657 10.07 9.613 10.00 889,519 +0.35(+3.59%)
Jun 21, 2018 9.613 9.787 9.527 9.657 271,561 +0.09(+0.91%)
Jun 20, 2018 9.527 9.700 9.457 9.570 201,605 +0.04(+0.45%)
Jun 19, 2018 9.397 9.613 9.354 9.527 338,945 +0.04(+0.46%)
Jun 18, 2018 9.397 9.527 9.310 9.483 215,105 +0.09(+0.92%)
Jun 15, 2018 9.440 9.354 9.397 279,033 +0.04(+0.46%)
Jun 14, 2018 9.397 9.440 9.224 9.354 200,625 +0.04(+0.47%)
Jun 13, 2018 9.397 9.570 9.224 9.310 242,807 -0.04(-0.46%)
Jun 12, 2018 9.310 9.397 9.267 9.354 202,898 +0.09(+0.93%)
Jun 11, 2018 9.440 9.527 9.267 9.267 292,183 -0.17(-1.83%)
Jun 08, 2018 9.483 9.613 9.397 9.440 495,063 -0.09(-0.91%)
Jun 07, 2018 9.917 9.917 9.440 9.527 498,203 -0.30(-3.08%)
Jun 06, 2018 9.743 9.960 9.743 9.830 533,683 +0.09(+0.89%)
Jun 05, 2018 9.397 9.787 9.224 9.743 859,165 +0.56(+6.13%)
Jun 04, 2018 9.267 9.310 9.137 9.180 319,288 -0.04(-0.47%)
Jun 01, 2018 9.267 9.310 9.137 9.224 195,697 +0.04(+0.47%)
May 31, 2018 9.397 9.440 9.180 9.180 238,353 -0.17(-1.85%)
May 30, 2018 9.354 9.440 9.310 9.354 281,633 +0.09(+0.93%)
May 29, 2018 9.267 9.332 9.180 9.267 275,901 -0.09(-0.93%)
May 25, 2018 9.354 9.354 9.354 0 -0.09(-0.92%)
May 24, 2018 9.354 9.527 9.310 9.440 177,297 +0.09(+0.93%)
May 23, 2018 9.180 9.440 9.137 9.354 234,734 +0.17(+1.89%)
May 22, 2018 9.397 9.397 9.180 9.180 218,888 -0.22(-2.30%)
May 21, 2018 9.354 9.483 9.310 9.397 370,281 +0.00(+0.00%)
May 18, 2018 9.440 9.440 9.180 9.397 373,718 +0.04(+0.46%)
May 17, 2018 9.137 9.440 9.050 9.354 637,039 +0.26(+2.86%)
May 16, 2018 8.921 9.164 8.921 9.094 283,556 +0.17(+1.94%)
May 15, 2018 8.704 9.007 8.704 8.921 484,132 +0.17(+1.98%)
May 14, 2018 8.791 8.834 8.704 8.747 270,979 -0.04(-0.49%)
May 11, 2018 8.834 8.877 8.661 8.791 202,782 +0.00(+0.00%)
May 10, 2018 8.877 8.877 8.747 8.791 138,814 -0.04(-0.49%)
May 09, 2018 8.964 9.050 8.747 8.834 396,092 -0.17(-1.92%)
May 08, 2018 9.094 9.224 8.964 9.007 448,460 -0.13(-1.42%)
May 07, 2018 9.137 9.180 8.877 9.137 425,815 +0.09(+0.96%)
May 04, 2018 8.574 9.137 8.401 9.050 1,298,009 +0.52(+6.09%)
May 03, 2018 8.444 8.574 8.271 8.531 598,215 +0.04(+0.51%)
May 02, 2018 8.617 8.617 8.444 8.488 275,420 -0.11(-1.26%)
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.