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

El Pollo Loco (NQ: LOCO )

11.03 -0.07 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 9.397 9.440 9.180 9.180 238,353 -0.17(-1.85%)
May 30, 2018 9.354 9.440 9.310 9.354 281,633 +0.09(+0.93%)
May 29, 2018 9.267 9.332 9.180 9.267 275,901 -0.09(-0.93%)
May 25, 2018 9.354 9.354 9.354 0 -0.09(-0.92%)
May 24, 2018 9.354 9.527 9.310 9.440 177,297 +0.09(+0.93%)
May 23, 2018 9.180 9.440 9.137 9.354 234,734 +0.17(+1.89%)
May 22, 2018 9.397 9.397 9.180 9.180 218,888 -0.22(-2.30%)
May 21, 2018 9.354 9.483 9.310 9.397 370,281 +0.00(+0.00%)
May 18, 2018 9.440 9.440 9.180 9.397 373,718 +0.04(+0.46%)
May 17, 2018 9.137 9.440 9.050 9.354 637,039 +0.26(+2.86%)
May 16, 2018 8.921 9.164 8.921 9.094 283,556 +0.17(+1.94%)
May 15, 2018 8.704 9.007 8.704 8.921 484,132 +0.17(+1.98%)
May 14, 2018 8.791 8.834 8.704 8.747 270,979 -0.04(-0.49%)
May 11, 2018 8.834 8.877 8.661 8.791 202,782 +0.00(+0.00%)
May 10, 2018 8.877 8.877 8.747 8.791 138,814 -0.04(-0.49%)
May 09, 2018 8.964 9.050 8.747 8.834 396,092 -0.17(-1.92%)
May 08, 2018 9.094 9.224 8.964 9.007 448,460 -0.13(-1.42%)
May 07, 2018 9.137 9.180 8.877 9.137 425,815 +0.09(+0.96%)
May 04, 2018 8.574 9.137 8.401 9.050 1,298,009 +0.52(+6.09%)
May 03, 2018 8.444 8.574 8.271 8.531 598,215 +0.04(+0.51%)
May 02, 2018 8.617 8.617 8.444 8.488 275,420 -0.11(-1.26%)
May 01, 2018 8.617 8.687 8.531 8.596 239,447 -0.06(-0.75%)
Apr 30, 2018 8.834 8.877 8.574 8.661 355,350 -0.17(-1.96%)
Apr 27, 2018 8.488 8.834 8.444 8.834 1,026,144 +0.39(+4.62%)
Apr 26, 2018 8.444 8.488 8.401 8.444 177,909 +0.04(+0.52%)
Apr 25, 2018 8.488 8.531 8.358 8.401 161,156 -0.04(-0.51%)
Apr 24, 2018 8.444 8.574 8.358 8.444 248,338 +0.04(+0.52%)
Apr 23, 2018 8.488 8.574 8.379 8.401 254,930 -0.09(-1.02%)
Apr 20, 2018 8.358 8.574 8.305 8.488 648,244 +0.09(+1.03%)
Apr 19, 2018 8.531 8.552 8.401 8.401 153,353 -0.13(-1.52%)
Apr 18, 2018 8.488 8.639 8.488 8.531 271,358 +0.04(+0.51%)
Apr 17, 2018 8.531 8.574 8.401 8.488 170,536 +0.00(+0.00%)
Apr 16, 2018 8.228 8.531 8.184 8.488 818,716 +0.30(+3.70%)
Apr 13, 2018 8.271 8.271 8.141 8.184 300,956 -0.09(-1.05%)
Apr 12, 2018 8.314 8.314 8.184 8.271 196,569 -0.04(-0.52%)
Apr 11, 2018 8.314 8.358 8.228 8.314 261,697 -0.09(-1.03%)
Apr 10, 2018 8.314 8.401 8.228 8.401 235,167 +0.17(+2.11%)
Apr 09, 2018 8.358 8.426 8.163 8.228 275,389 -0.09(-1.04%)
Apr 06, 2018 8.444 8.509 8.271 8.314 233,559 -0.17(-2.04%)
Apr 05, 2018 8.531 8.574 8.426 8.488 243,542 +0.00(+0.00%)
Apr 04, 2018 8.184 8.488 8.141 8.488 335,923 +0.22(+2.62%)
Apr 03, 2018 8.098 8.271 8.098 8.271 342,314 +0.17(+2.14%)
Apr 02, 2018 8.228 8.358 7.968 8.098 598,204 -0.13(-1.58%)
Mar 29, 2018 8.228 8.228 8.228 0 +0.00(+0.00%)
Mar 28, 2018 8.228 8.358 8.141 8.228 277,004 +0.04(+0.53%)
Mar 27, 2018 8.271 8.444 8.184 8.184 295,839 -0.04(-0.53%)
Mar 26, 2018 8.184 8.358 8.054 8.228 559,324 +0.13(+1.60%)
Mar 23, 2018 8.401 8.444 8.054 8.098 610,932 -0.26(-3.11%)
Mar 22, 2018 8.358 8.574 8.271 8.358 397,852 -0.09(-1.03%)
Mar 21, 2018 8.444 8.531 8.358 8.444 513,296 +0.00(+0.00%)
Mar 20, 2018 8.488 8.617 8.358 8.444 548,036 -0.04(-0.51%)
Mar 19, 2018 8.704 8.791 8.466 8.488 575,467 -0.22(-2.49%)
Mar 16, 2018 8.834 8.921 8.704 8.704 584,071 -0.09(-0.99%)
Mar 15, 2018 8.921 9.094 8.747 8.791 998,273 -0.13(-1.46%)
Mar 14, 2018 9.310 9.310 8.921 8.921 722,079 -0.35(-3.74%)
Mar 13, 2018 9.180 9.397 9.137 9.267 728,158 +0.13(+1.42%)
Mar 12, 2018 8.964 9.224 8.964 9.137 777,208 +0.17(+1.93%)
Mar 09, 2018 8.964 9.267 8.574 8.964 2,816,935 +0.65(+7.81%)
Mar 08, 2018 8.184 8.401 8.098 8.314 854,946 -0.04(-0.52%)
Mar 07, 2018 8.228 8.444 8.228 8.358 526,752 +0.13(+1.58%)
Mar 06, 2018 8.358 8.358 8.141 8.228 450,791 -0.09(-1.04%)
Mar 05, 2018 8.228 8.358 8.184 8.314 624,975 +0.09(+1.05%)
Mar 02, 2018 8.358 8.418 8.184 8.228 557,536 -0.26(-3.06%)
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.