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 (%)
Oct 31, 2017 10.05 10.13 9.917 9.960 222,064 -0.09(-0.86%)
Oct 30, 2017 10.05 10.13 9.873 10.05 192,010 -0.09(-0.85%)
Oct 27, 2017 10.05 10.13 10.00 10.13 195,882 +0.09(+0.86%)
Oct 26, 2017 9.917 10.13 9.917 10.05 221,017 +0.17(+1.75%)
Oct 25, 2017 10.13 10.26 9.830 9.873 361,160 -0.26(-2.56%)
Oct 24, 2017 10.13 10.31 10.07 10.13 263,973 +0.00(+0.00%)
Oct 23, 2017 10.18 10.20 10.07 10.13 216,599 -0.09(-0.85%)
Oct 20, 2017 10.22 10.26 10.06 10.22 264,759 +0.09(+0.85%)
Oct 19, 2017 10.05 10.13 9.960 10.13 150,370 +0.04(+0.43%)
Oct 18, 2017 10.00 10.18 9.960 10.09 216,491 +0.13(+1.30%)
Oct 17, 2017 9.873 10.09 9.873 9.960 477,316 +0.04(+0.44%)
Oct 16, 2017 10.05 10.18 9.830 9.917 367,691 -0.13(-1.29%)
Oct 13, 2017 10.26 10.31 9.917 10.05 418,389 -0.17(-1.69%)
Oct 12, 2017 10.39 10.40 10.13 10.22 303,028 -0.17(-1.67%)
Oct 11, 2017 10.65 10.72 10.26 10.39 393,380 -0.26(-2.44%)
Oct 10, 2017 10.61 10.87 10.57 10.65 208,671 +0.04(+0.41%)
Oct 09, 2017 10.74 10.87 10.61 10.61 155,773 -0.13(-1.21%)
Oct 06, 2017 10.65 10.83 10.57 10.74 182,751 +0.04(+0.40%)
Oct 05, 2017 10.57 10.78 10.52 10.70 191,424 +0.13(+1.23%)
Oct 04, 2017 10.57 10.65 10.50 10.57 107,262 +0.00(+0.00%)
Oct 03, 2017 10.65 10.78 10.52 10.57 181,873 -0.09(-0.81%)
Oct 02, 2017 10.52 10.78 10.50 10.65 177,284 +0.13(+1.23%)
Sep 29, 2017 10.52 10.61 10.39 10.52 199,077 +0.04(+0.41%)
Sep 28, 2017 10.44 10.57 10.39 10.48 195,135 +0.09(+0.83%)
Sep 27, 2017 10.31 10.48 10.24 10.39 245,484 +0.09(+0.84%)
Sep 26, 2017 10.31 10.31 10.18 10.31 385,368 +0.04(+0.42%)
Sep 25, 2017 10.18 10.31 10.18 10.26 129,263 +0.04(+0.42%)
Sep 22, 2017 10.09 10.31 10.09 10.22 167,655 +0.09(+0.85%)
Sep 21, 2017 10.22 10.26 10.09 10.13 188,527 -0.09(-0.85%)
Sep 20, 2017 10.13 10.22 10.09 10.22 248,903 +0.04(+0.43%)
Sep 19, 2017 10.31 10.31 10.09 10.18 285,414 -0.13(-1.26%)
Sep 18, 2017 10.35 10.44 10.22 10.31 347,842 +0.04(+0.42%)
Sep 15, 2017 10.00 10.35 9.950 10.26 614,145 +0.35(+3.49%)
Sep 14, 2017 10.05 10.13 9.808 9.917 708,838 -0.09(-0.87%)
Sep 13, 2017 9.873 10.13 9.830 10.00 527,772 +0.17(+1.76%)
Sep 12, 2017 9.830 9.960 9.743 9.830 277,238 +0.04(+0.44%)
Sep 11, 2017 9.743 10.00 9.743 9.787 312,443 +0.09(+0.89%)
Sep 08, 2017 9.700 9.700 9.527 9.700 283,551 +0.04(+0.45%)
Sep 07, 2017 9.787 9.830 9.527 9.657 279,630 -0.17(-1.76%)
Sep 06, 2017 9.917 9.917 9.657 9.830 301,643 +0.00(+0.00%)
Sep 05, 2017 9.960 10.13 9.743 9.830 220,720 -0.13(-1.30%)
Sep 01, 2017 9.830 9.981 9.787 9.960 203,424 +0.13(+1.32%)
Aug 31, 2017 9.873 10.00 9.700 9.830 300,162 +0.00(+0.00%)
Aug 30, 2017 9.873 9.940 9.709 9.830 169,616 -0.09(-0.87%)
Aug 29, 2017 9.960 10.09 9.830 9.917 175,813 -0.09(-0.87%)
Aug 28, 2017 10.00 10.09 9.873 10.00 228,618 -0.04(-0.43%)
Aug 25, 2017 10.05 10.13 9.917 10.05 191,077 +0.09(+0.87%)
Aug 24, 2017 9.960 10.13 9.917 9.960 283,171 +0.09(+0.88%)
Aug 23, 2017 9.917 10.20 9.743 9.873 492,864 -0.04(-0.44%)
Aug 22, 2017 10.00 10.09 9.917 9.917 444,656 +0.00(+0.00%)
Aug 21, 2017 9.960 10.09 9.873 9.917 256,999 -0.09(-0.87%)
Aug 18, 2017 10.18 10.22 9.787 10.00 576,812 -0.26(-2.53%)
Aug 17, 2017 10.31 10.48 10.22 10.26 230,258 -0.04(-0.42%)
Aug 16, 2017 10.44 10.48 10.31 10.31 202,386 -0.04(-0.42%)
Aug 15, 2017 10.61 10.65 10.26 10.35 308,113 -0.22(-2.05%)
Aug 14, 2017 10.61 10.61 10.44 10.57 163,729 +0.00(+0.00%)
Aug 11, 2017 10.48 10.61 10.35 10.57 235,164 +0.13(+1.24%)
Aug 10, 2017 10.35 10.54 10.35 10.44 236,684 +0.00(+0.00%)
Aug 09, 2017 10.39 10.57 10.31 10.44 180,841 +0.00(+0.00%)
Aug 08, 2017 10.44 10.70 10.35 10.44 319,357 +0.04(+0.42%)
Aug 07, 2017 10.57 10.74 10.39 10.39 272,419 -0.09(-0.83%)
Aug 04, 2017 11.43 11.59 10.39 10.48 980,040 -0.74(-6.56%)
Aug 03, 2017 11.48 11.65 11.09 11.22 482,356 -0.26(-2.26%)
Aug 02, 2017 11.61 11.74 11.39 11.48 272,620 -0.13(-1.12%)
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.