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

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
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 (%)
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%)
Dec 01, 2023 8.310 8.830 8.300 8.600 299,165 +0.29(+3.49%)
Nov 30, 2023 8.400 8.410 8.210 8.310 678,539 -0.09(-1.07%)
Nov 29, 2023 8.510 8.510 8.385 8.400 191,053 -0.02(-0.24%)
Nov 28, 2023 8.560 8.580 8.420 8.420 191,804 -0.17(-1.98%)
Nov 27, 2023 8.680 8.680 8.560 8.590 174,136 -0.07(-0.81%)
Nov 24, 2023 8.770 8.770 8.630 8.660 95,211 -0.14(-1.59%)
Nov 22, 2023 8.720 8.850 8.650 8.800 294,422 +0.16(+1.85%)
Nov 21, 2023 8.870 8.970 8.540 8.640 343,475 -0.28(-3.14%)
Nov 20, 2023 8.830 8.940 8.740 8.920 274,653 +0.13(+1.48%)
Nov 17, 2023 8.820 8.840 8.689 8.790 453,568 +0.07(+0.80%)
Nov 16, 2023 8.960 8.960 8.720 8.720 215,341 -0.26(-2.90%)
Nov 15, 2023 8.890 9.015 8.815 8.980 371,220 +0.11(+1.24%)
Nov 14, 2023 8.440 8.900 8.440 8.870 677,288 +0.56(+6.74%)
Nov 13, 2023 8.270 8.380 8.210 8.310 340,785 +0.01(+0.12%)
Nov 10, 2023 8.280 8.310 8.190 8.300 201,472 +0.08(+0.97%)
Nov 09, 2023 8.370 8.415 8.210 8.220 382,386 -0.12(-1.44%)
Nov 08, 2023 8.390 8.400 8.290 8.340 274,115 -0.07(-0.83%)
Nov 07, 2023 8.470 8.470 8.350 8.410 293,124 -0.05(-0.59%)
Nov 06, 2023 8.770 8.810 8.180 8.460 540,625 -0.32(-3.64%)
Nov 03, 2023 8.660 8.840 8.150 8.780 718,181 +0.07(+0.80%)
Nov 02, 2023 8.750 8.895 8.510 8.710 580,660 +0.16(+1.87%)
Nov 01, 2023 8.330 8.550 8.250 8.550 346,621 +0.20(+2.40%)
Oct 31, 2023 8.260 8.460 8.170 8.350 295,841 +0.11(+1.33%)
Oct 30, 2023 8.300 8.300 8.110 8.240 608,008 +0.03(+0.37%)
Oct 27, 2023 8.180 8.320 8.150 8.210 264,876 +0.03(+0.37%)
Oct 26, 2023 8.250 8.310 8.170 8.180 155,092 -0.05(-0.61%)
Oct 25, 2023 8.240 8.360 8.200 8.230 200,872 -0.02(-0.24%)
Oct 24, 2023 8.370 8.460 8.238 8.250 202,641 -0.08(-0.96%)
Oct 23, 2023 8.300 8.480 8.200 8.330 202,864 +0.08(+0.97%)
Oct 20, 2023 8.340 8.350 8.210 8.250 278,368 -0.07(-0.84%)
Oct 19, 2023 8.350 8.470 8.285 8.320 193,783 -0.03(-0.36%)
Oct 18, 2023 8.400 8.480 8.310 8.350 173,847 -0.13(-1.53%)
Oct 17, 2023 8.350 8.510 8.350 8.480 275,849 +0.08(+0.95%)
Oct 16, 2023 8.300 8.428 8.240 8.400 246,652 +0.19(+2.31%)
Oct 13, 2023 8.350 8.350 8.205 8.210 202,993 -0.14(-1.68%)
Oct 12, 2023 8.550 8.550 8.300 8.350 217,652 -0.17(-2.00%)
Oct 11, 2023 8.630 8.720 8.445 8.520 259,901 -0.10(-1.16%)
Oct 10, 2023 8.520 8.630 8.480 8.620 244,866 +0.10(+1.17%)
Oct 09, 2023 8.430 8.560 8.310 8.520 257,238 +0.02(+0.24%)
Oct 06, 2023 8.690 8.750 8.480 8.500 294,876 -0.18(-2.07%)
Oct 05, 2023 8.840 8.895 8.665 8.680 256,617 -0.15(-1.70%)
Oct 04, 2023 8.780 8.841 8.630 8.830 242,149 +0.05(+0.57%)
Oct 03, 2023 9.030 9.030 8.730 8.780 305,624 -0.25(-2.77%)
Oct 02, 2023 8.950 9.065 8.840 9.030 353,791 +0.08(+0.89%)
Sep 29, 2023 9.060 9.110 8.910 8.950 306,457 -0.05(-0.56%)
Sep 28, 2023 8.900 9.085 8.900 9.000 299,930 +0.10(+1.12%)
Sep 27, 2023 8.860 8.980 8.850 8.900 368,016 +0.06(+0.68%)
Sep 26, 2023 8.850 8.940 8.830 8.840 278,563 -0.09(-1.01%)
Sep 25, 2023 8.910 8.975 8.910 8.930 212,533 +0.01(+0.11%)
Sep 22, 2023 8.940 8.990 8.827 8.920 346,248 -0.01(-0.11%)
Sep 21, 2023 9.010 9.010 8.910 8.930 222,376 -0.13(-1.43%)
Sep 20, 2023 8.990 9.130 8.990 9.060 168,070 +0.09(+1.00%)
Sep 19, 2023 9.020 9.040 8.920 8.970 218,480 -0.05(-0.55%)
Sep 18, 2023 9.060 9.080 8.990 9.020 229,002 -0.05(-0.55%)
Sep 15, 2023 9.200 9.240 9.000 9.070 749,817 -0.10(-1.09%)
Sep 14, 2023 9.150 9.230 9.085 9.170 338,605 +0.10(+1.10%)
Sep 13, 2023 9.180 9.220 9.050 9.070 294,271 -0.09(-0.98%)
Sep 12, 2023 9.280 9.350 9.160 9.160 216,253 -0.14(-1.51%)
Sep 11, 2023 9.340 9.360 9.195 9.300 232,923 +0.02(+0.22%)
Sep 08, 2023 9.280 9.315 9.190 9.280 288,630 +0.02(+0.22%)
Sep 07, 2023 9.210 9.280 9.140 9.260 368,222 +0.05(+0.54%)
Sep 06, 2023 9.340 9.495 9.180 9.210 275,546 -0.11(-1.18%)
Sep 05, 2023 9.580 9.580 9.310 9.320 316,973 -0.27(-2.82%)
Sep 01, 2023 9.560 9.630 9.500 9.590 217,786 +0.08(+0.84%)
Aug 31, 2023 9.620 9.650 9.500 9.510 226,505 -0.11(-1.14%)
Aug 30, 2023 9.550 9.890 9.530 9.620 218,613 +0.05(+0.52%)
Aug 29, 2023 9.520 9.695 9.430 9.570 265,559 +0.04(+0.42%)
Aug 28, 2023 9.640 9.750 9.470 9.530 217,564 -0.07(-0.73%)
Aug 25, 2023 9.620 9.925 9.560 9.600 430,257 -0.02(-0.21%)
Aug 24, 2023 9.770 9.820 9.575 9.620 332,761 -0.20(-2.04%)
Aug 23, 2023 9.860 9.885 9.760 9.820 189,096 -0.01(-0.10%)
Aug 22, 2023 9.930 9.940 9.770 9.830 254,140 -0.07(-0.71%)
Aug 21, 2023 10.03 10.04 9.890 9.900 216,396 -0.12(-1.20%)
Aug 18, 2023 9.970 10.16 9.970 10.02 252,925 +0.05(+0.50%)
Aug 17, 2023 10.21 10.24 9.960 9.970 271,889 -0.20(-1.97%)
Aug 16, 2023 10.17 10.29 10.16 10.17 249,794 -0.05(-0.49%)
Aug 15, 2023 10.15 10.25 10.05 10.22 350,478 +0.01(+0.10%)
Aug 14, 2023 10.27 10.37 10.15 10.21 240,049 -0.10(-0.97%)
Aug 11, 2023 10.35 10.49 10.28 10.31 226,792 -0.07(-0.67%)
Aug 10, 2023 10.39 10.78 10.36 10.38 368,128 +0.25(+2.47%)
Aug 09, 2023 10.74 10.81 10.12 10.13 545,078 -0.62(-5.77%)
Aug 08, 2023 10.62 11.02 10.58 10.75 610,011 +0.12(+1.13%)
Aug 07, 2023 10.45 10.80 10.45 10.63 464,689 +0.24(+2.31%)
Aug 04, 2023 10.06 10.46 9.750 10.39 945,026 +0.31(+3.08%)
Aug 03, 2023 10.14 10.22 10.06 10.08 339,544 -0.07(-0.69%)
Aug 02, 2023 10.23 10.26 10.09 10.15 286,608 -0.18(-1.74%)
Aug 01, 2023 10.58 10.64 10.29 10.33 763,755 -0.32(-3.00%)
Jul 31, 2023 10.74 10.75 10.61 10.65 506,257 -0.08(-0.75%)
Jul 28, 2023 10.41 10.81 10.41 10.73 919,717 +0.34(+3.27%)
Jul 27, 2023 10.38 10.48 10.30 10.39 524,403 -0.02(-0.19%)
Jul 26, 2023 10.20 10.41 10.19 10.41 502,847 +0.18(+1.76%)
Jul 25, 2023 10.11 10.24 10.11 10.23 690,568 +0.10(+0.99%)
Jul 24, 2023 10.14 10.21 9.930 10.13 863,161 -0.04(-0.39%)
Jul 21, 2023 10.38 10.48 10.14 10.17 486,027 -0.18(-1.74%)
Jul 20, 2023 10.16 10.36 10.10 10.35 504,042 +0.22(+2.17%)
Jul 19, 2023 9.970 10.17 9.950 10.13 563,858 +0.18(+1.81%)
Jul 18, 2023 9.810 9.995 9.750 9.950 369,113 +0.17(+1.74%)
Jul 17, 2023 9.950 10.06 9.780 9.780 326,777 -0.18(-1.81%)
Jul 14, 2023 10.07 10.09 9.870 9.960 402,554 -0.09(-0.90%)
Jul 13, 2023 10.40 10.43 10.04 10.05 573,342 -0.25(-2.43%)
Jul 12, 2023 9.980 10.32 9.940 10.30 864,819 +0.34(+3.41%)
Jul 11, 2023 9.520 9.980 9.505 9.960 724,733 +0.46(+4.84%)
Jul 10, 2023 9.320 9.588 9.260 9.500 831,747 +0.20(+2.15%)
Jul 07, 2023 9.540 9.630 9.290 9.300 1,100,250 -0.22(-2.31%)
Jul 06, 2023 8.910 9.660 8.872 9.520 1,659,713 +0.61(+6.85%)
Jul 05, 2023 8.950 8.980 8.750 8.910 5,479,266 -0.07(-0.78%)
Jul 03, 2023 8.740 8.980 8.740 8.980 858,258 +0.21(+2.39%)
Jun 30, 2023 8.780 8.870 8.660 8.770 1,043,189 +0.07(+0.80%)
Jun 29, 2023 8.450 8.950 8.350 8.700 2,282,761 -0.44(-4.81%)
Jun 28, 2023 9.180 9.320 8.975 9.140 833,635 -0.04(-0.49%)
Jun 27, 2023 9.180 9.380 9.154 9.185 607,611 +0.02(+0.16%)
Jun 26, 2023 9.250 9.310 9.010 9.170 685,500 -0.12(-1.29%)
Jun 23, 2023 9.360 9.585 9.270 9.290 1,607,078 -0.17(-1.80%)
Jun 22, 2023 9.810 9.910 9.390 9.460 563,411 -0.39(-3.96%)
Jun 21, 2023 9.660 9.900 9.510 9.850 333,041 +0.17(+1.76%)
Jun 20, 2023 9.910 9.926 9.360 9.680 466,338 -0.25(-2.52%)
Jun 16, 2023 10.02 10.04 9.820 9.930 816,665 -0.01(-0.10%)
Jun 15, 2023 9.770 9.970 9.770 9.940 304,341 +0.88(+9.71%)
May 08, 2023 9.460 9.515 8.880 9.060 851,907 -0.29(-3.05%)
May 05, 2023 10.18 10.24 9.040 9.345 623,577 -0.17(-1.84%)
May 04, 2023 9.990 10.12 9.360 9.520 451,973 -0.47(-4.70%)
May 03, 2023 10.22 10.37 9.970 9.990 616,995 -0.23(-2.25%)
May 02, 2023 9.980 10.24 9.760 10.22 701,705 +0.20(+2.00%)
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.