Skip to main content

El Pollo Loco (NQ: LOCO )

8.520 -0.170 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.12 11.13 11.00 11.07 503,038 -0.06(-0.54%)
Apr 29, 2019 10.95 11.13 10.92 11.13 440,549 +0.16(+1.42%)
Apr 26, 2019 10.74 10.99 10.73 10.97 297,435 +0.23(+2.18%)
Apr 25, 2019 10.88 10.88 10.63 10.74 399,124 -0.16(-1.51%)
Apr 24, 2019 10.80 11.02 10.77 10.90 291,183 +0.14(+1.29%)
Apr 23, 2019 10.62 10.84 10.57 10.77 660,991 +0.15(+1.39%)
Apr 22, 2019 10.78 10.78 10.56 10.62 567,195 -0.16(-1.53%)
Apr 18, 2019 10.73 10.81 10.59 10.78 373,872 +0.04(+0.40%)
Apr 17, 2019 10.83 10.83 10.61 10.74 370,556 -0.12(-1.12%)
Apr 16, 2019 10.91 11.00 10.77 10.86 373,123 -0.07(-0.63%)
Apr 15, 2019 11.03 11.03 10.85 10.93 345,638 -0.06(-0.55%)
Apr 12, 2019 10.90 11.03 10.89 10.99 362,556 +0.12(+1.12%)
Apr 11, 2019 11.10 11.10 10.86 10.87 225,878 -0.19(-1.72%)
Apr 10, 2019 10.90 11.09 10.83 11.06 272,598 +0.18(+1.67%)
Apr 09, 2019 10.86 11.01 10.82 10.88 421,514 -0.03(-0.24%)
Apr 08, 2019 10.87 11.02 10.83 10.90 360,648 -0.03(-0.32%)
Apr 05, 2019 10.90 11.01 10.88 10.94 275,958 +0.03(+0.32%)
Apr 04, 2019 10.64 10.93 10.63 10.90 338,827 +0.24(+2.27%)
Apr 03, 2019 10.76 10.90 10.64 10.66 364,834 -0.05(-0.49%)
Apr 02, 2019 10.87 10.88 10.45 10.71 1,199,739 -0.16(-1.43%)
Apr 01, 2019 11.29 11.30 10.86 10.87 686,158 -0.40(-3.54%)
Mar 29, 2019 11.28 11.30 11.18 11.27 335,884 -0.01(-0.08%)
Mar 28, 2019 11.28 11.35 11.15 11.28 372,025 +0.02(+0.15%)
Mar 27, 2019 11.13 11.29 11.13 11.26 326,940 +0.12(+1.09%)
Mar 26, 2019 11.09 11.28 11.04 11.14 393,347 +0.05(+0.47%)
Mar 25, 2019 11.03 11.15 10.90 11.09 482,248 +0.05(+0.47%)
Mar 22, 2019 11.21 11.21 10.91 11.03 563,117 -0.19(-1.70%)
Mar 21, 2019 11.13 11.35 11.08 11.22 822,280 +0.09(+0.78%)
Mar 20, 2019 11.21 11.28 11.07 11.14 449,029 -0.12(-1.08%)
Mar 19, 2019 11.28 11.28 11.04 11.26 415,792 -0.04(-0.38%)
Mar 18, 2019 11.24 11.36 11.17 11.30 498,761 +0.17(+1.56%)
Mar 15, 2019 10.96 11.15 10.91 11.13 893,113 +0.24(+2.23%)
Mar 14, 2019 10.91 10.98 10.80 10.89 385,532 +0.00(+0.00%)
Mar 13, 2019 11.15 11.26 10.83 10.89 746,701 -0.24(-2.18%)
Mar 12, 2019 10.99 11.33 10.96 11.13 1,083,916 +0.21(+1.90%)
Mar 11, 2019 10.82 11.09 10.74 10.92 1,392,530 +0.11(+1.04%)
Mar 08, 2019 12.59 12.68 10.67 10.81 3,910,532 -2.23(-17.08%)
Mar 07, 2019 12.90 13.06 12.73 13.03 1,093,431 +0.13(+1.01%)
Mar 06, 2019 13.10 13.19 12.85 12.90 501,696 -0.19(-1.45%)
Mar 05, 2019 13.02 13.16 12.94 13.10 709,985 +0.10(+0.80%)
Mar 04, 2019 13.21 13.28 12.97 12.99 827,053 -0.20(-1.51%)
Mar 01, 2019 13.19 13.29 13.08 13.19 419,711 +0.09(+0.66%)
Feb 28, 2019 13.02 13.23 12.87 13.10 457,212 +0.08(+0.60%)
Feb 27, 2019 12.76 13.16 12.53 13.03 755,948 +0.26(+2.04%)
Feb 26, 2019 13.09 13.12 12.72 12.77 463,068 -0.32(-2.45%)
Feb 25, 2019 13.21 13.29 13.07 13.09 527,543 -0.07(-0.53%)
Feb 22, 2019 13.25 13.27 13.08 13.16 373,641 -0.10(-0.72%)
Feb 21, 2019 13.25 13.37 13.15 13.25 324,425 -0.03(-0.20%)
Feb 20, 2019 13.35 13.40 13.22 13.28 497,517 -0.09(-0.65%)
Feb 19, 2019 13.18 13.61 13.18 13.36 762,148 +0.19(+1.45%)
Feb 15, 2019 12.80 13.29 12.76 13.17 1,098,639 +0.45(+3.54%)
Feb 14, 2019 12.97 13.09 12.64 12.72 718,090 -0.20(-1.54%)
Feb 13, 2019 13.22 13.36 12.39 12.92 2,079,992 -0.33(-2.48%)
Feb 12, 2019 13.67 13.86 13.22 13.25 557,182 -0.35(-2.55%)
Feb 11, 2019 13.44 13.68 13.34 13.60 692,276 +0.16(+1.16%)
Feb 08, 2019 13.46 13.57 13.31 13.44 379,183 -0.06(-0.45%)
Feb 07, 2019 13.47 13.81 13.44 13.50 407,483 +0.00(+0.00%)
Feb 06, 2019 13.81 13.89 13.49 13.50 309,753 -0.28(-2.01%)
Feb 05, 2019 14.07 14.19 13.70 13.78 503,595 -0.29(-2.03%)
Feb 04, 2019 14.03 14.09 13.79 14.06 414,945 +0.04(+0.31%)
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.