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

El Pollo Loco (NQ: LOCO )

10.76 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 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 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%)
Jul 01, 2022 8.600 8.643 8.470 8.583 94,556 +0.06(+0.71%)
Jun 30, 2022 8.453 8.580 8.332 8.522 140,196 +0.03(+0.41%)
Jun 29, 2022 8.427 8.548 8.297 8.488 104,050 +0.03(+0.41%)
Jun 28, 2022 8.895 8.973 8.418 8.453 199,286 -0.37(-4.22%)
Jun 27, 2022 8.773 8.903 8.717 8.825 107,522 +0.10(+1.09%)
Jun 24, 2022 8.531 8.780 8.531 8.730 196,098 +0.22(+2.54%)
Jun 23, 2022 8.462 8.539 8.297 8.513 109,713 +0.14(+1.65%)
Jun 22, 2022 8.453 8.626 8.358 8.375 216,238 -0.12(-1.43%)
Jun 21, 2022 8.574 8.583 8.349 8.496 207,046 +0.05(+0.62%)
Jun 17, 2022 8.392 8.505 8.310 8.444 236,300 +0.10(+1.25%)
Jun 16, 2022 8.392 8.401 8.150 8.340 312,132 -0.22(-2.53%)
Jun 15, 2022 8.548 8.652 8.470 8.557 186,224 +0.06(+0.71%)
Jun 14, 2022 8.557 8.583 8.384 8.496 164,379 -0.10(-1.11%)
Jun 13, 2022 8.661 8.661 8.375 8.591 218,914 -0.22(-2.46%)
Jun 10, 2022 9.146 9.146 8.799 8.808 120,612 -0.48(-5.13%)
Jun 09, 2022 9.354 9.414 9.250 9.284 108,675 -0.15(-1.56%)
Jun 08, 2022 9.258 9.501 9.250 9.432 111,710 +0.11(+1.21%)
Jun 07, 2022 9.094 9.371 9.033 9.319 127,148 +0.16(+1.70%)
Jun 06, 2022 9.224 9.224 9.060 9.163 159,746 -0.02(-0.19%)
Jun 03, 2022 9.076 9.189 8.869 9.180 126,244 +0.18(+2.02%)
Jun 02, 2022 8.903 9.033 8.851 8.998 106,148 +0.13(+1.46%)
Jun 01, 2022 9.059 9.059 8.739 8.869 167,706 -0.10(-1.16%)
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%)
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.