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 -0.05 (-0.51%)
Streaming Delayed Price Updated: 3:40 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 (%)
Nov 30, 2017 9.137 9.267 8.921 9.137 469,180 +0.00(+0.00%)
Nov 29, 2017 8.877 9.224 8.704 9.137 366,435 +0.30(+3.43%)
Nov 28, 2017 8.617 8.877 8.617 8.834 422,901 +0.22(+2.51%)
Nov 27, 2017 8.964 8.964 8.531 8.617 637,571 -0.13(-1.49%)
Nov 24, 2017 8.747 8.747 8.574 8.747 249,980 -0.04(-0.49%)
Nov 22, 2017 8.791 8.834 8.704 8.791 227,652 +0.04(+0.50%)
Nov 21, 2017 8.791 8.834 8.704 8.747 226,803 -0.09(-0.98%)
Nov 20, 2017 8.834 8.856 8.639 8.834 325,749 -0.02(-0.24%)
Nov 17, 2017 8.834 8.899 8.704 8.856 309,319 -0.02(-0.24%)
Nov 16, 2017 8.791 8.921 8.791 8.877 153,600 +0.04(+0.49%)
Nov 15, 2017 8.834 8.921 8.639 8.834 302,582 -0.04(-0.49%)
Nov 14, 2017 8.747 8.877 8.747 8.877 199,476 +0.13(+1.49%)
Nov 13, 2017 8.661 8.921 8.617 8.747 323,032 +0.00(+0.00%)
Nov 10, 2017 8.488 8.791 8.488 8.747 269,490 +0.09(+1.00%)
Nov 09, 2017 8.401 8.661 8.401 8.661 509,442 +0.17(+2.04%)
Nov 08, 2017 8.314 8.574 8.271 8.488 716,376 +0.13(+1.55%)
Nov 07, 2017 8.488 8.531 8.314 8.358 529,010 -0.06(-0.77%)
Nov 06, 2017 8.358 8.531 8.314 8.423 658,658 -0.06(-0.77%)
Nov 03, 2017 8.877 9.007 8.444 8.488 2,668,740 -1.26(-12.89%)
Nov 02, 2017 9.830 9.960 9.700 9.743 513,659 -0.09(-0.88%)
Nov 01, 2017 10.00 10.09 9.787 9.830 318,958 -0.13(-1.30%)
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%)
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.