Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 11.35 11.65 11.17 11.61 309,460 +0.35(+3.08%)
Jul 31, 2017 11.30 11.35 11.13 11.26 269,107 -0.04(-0.38%)
Jul 28, 2017 11.39 11.48 11.26 11.30 221,021 -0.17(-1.51%)
Jul 27, 2017 11.48 11.56 11.35 11.48 205,608 -0.04(-0.38%)
Jul 26, 2017 11.69 11.69 11.48 11.52 184,017 -0.17(-1.48%)
Jul 25, 2017 11.43 11.78 11.39 11.69 458,753 +0.35(+3.05%)
Jul 24, 2017 11.22 11.39 11.17 11.35 475,853 +0.09(+0.77%)
Jul 21, 2017 11.35 11.37 11.22 11.26 220,932 +0.00(+0.00%)
Jul 20, 2017 11.43 11.13 11.26 286,970 -0.17(-1.52%)
Jul 19, 2017 11.48 11.61 11.39 11.43 99,062 -0.04(-0.38%)
Jul 18, 2017 11.56 11.56 11.39 11.48 159,818 -0.13(-1.12%)
Jul 17, 2017 11.61 11.74 11.56 11.61 104,912 -0.09(-0.74%)
Jul 14, 2017 11.74 11.87 11.61 11.69 176,145 -0.13(-1.10%)
Jul 13, 2017 11.69 11.87 11.48 11.82 220,123 +0.17(+1.49%)
Jul 12, 2017 11.61 11.74 11.56 11.65 218,510 +0.13(+1.13%)
Jul 11, 2017 11.61 11.65 11.39 11.52 221,248 -0.09(-0.75%)
Jul 10, 2017 11.78 11.91 11.52 11.61 182,510 -0.26(-2.19%)
Jul 07, 2017 11.78 11.91 11.74 11.87 163,179 +0.13(+1.11%)
Jul 06, 2017 11.87 11.99 11.74 11.74 218,799 -0.17(-1.45%)
Jul 05, 2017 12.00 12.08 11.82 11.91 239,900 -0.13(-1.08%)
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.