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 -0.06 (-0.56%)
Streaming Delayed Price Updated: 2:46 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 (%)
Jul 29, 2016 11.48 11.51 11.28 11.40 232,841 -0.09(-0.75%)
Jul 28, 2016 11.28 11.54 11.22 11.48 238,452 +0.19(+1.69%)
Jul 27, 2016 11.25 11.42 11.22 11.29 410,224 +0.09(+0.77%)
Jul 26, 2016 11.50 11.67 11.17 11.21 899,304 -0.81(-6.70%)
Jul 25, 2016 11.89 12.04 11.85 12.01 153,301 +0.10(+0.87%)
Jul 22, 2016 11.77 11.95 11.66 11.91 323,123 +0.16(+1.33%)
Jul 21, 2016 11.68 11.90 11.68 11.75 232,976 +0.08(+0.67%)
Jul 20, 2016 11.69 11.81 11.61 11.67 235,119 +0.02(+0.15%)
Jul 19, 2016 11.72 11.87 11.55 11.66 332,146 -0.13(-1.10%)
Jul 18, 2016 11.69 11.87 11.48 11.79 249,678 +0.14(+1.19%)
Jul 15, 2016 11.67 11.84 11.55 11.65 279,919 +0.04(+0.37%)
Jul 14, 2016 11.60 11.71 11.52 11.61 329,494 +0.12(+1.06%)
Jul 13, 2016 11.50 11.62 11.33 11.48 311,555 -0.02(-0.15%)
Jul 12, 2016 11.55 11.64 11.40 11.50 375,309 -0.03(-0.30%)
Jul 11, 2016 11.46 11.60 11.40 11.54 227,067 +0.14(+1.22%)
Jul 08, 2016 11.24 11.50 11.13 11.40 456,087 +0.27(+2.41%)
Jul 07, 2016 11.07 11.24 11.01 11.13 134,965 +0.05(+0.47%)
Jul 05, 2016 11.31 11.39 10.99 11.08 277,502 -0.31(-2.74%)
Jul 01, 2016 11.27 11.39 11.39 11.39 533,096 +0.13(+1.15%)
Jun 30, 2016 11.03 11.26 10.84 11.26 558,033 +0.29(+2.60%)
Jun 29, 2016 10.50 11.00 10.48 10.97 646,731 +0.53(+5.06%)
Jun 28, 2016 10.06 10.49 10.06 10.44 413,304 +0.52(+5.19%)
Jun 27, 2016 10.38 10.48 9.613 9.930 593,468 -0.54(-5.17%)
Jun 24, 2016 10.35 10.56 9.960 10.47 1,831,180 -0.42(-3.82%)
Jun 23, 2016 10.83 10.98 10.75 10.89 388,395 +0.20(+1.86%)
Jun 22, 2016 10.72 10.77 10.56 10.69 341,419 -0.01(-0.08%)
Jun 21, 2016 10.59 10.71 10.51 10.70 363,749 +0.10(+0.90%)
Jun 20, 2016 10.39 10.69 10.38 10.60 516,720 +0.34(+3.29%)
Jun 17, 2016 10.15 10.38 10.15 10.26 334,936 +0.13(+1.28%)
Jun 16, 2016 9.977 10.18 9.839 10.13 273,337 +0.05(+0.51%)
Jun 15, 2016 10.06 10.31 10.05 10.08 468,780 +0.05(+0.52%)
Jun 14, 2016 9.752 10.13 9.752 10.03 308,370 +0.26(+2.66%)
Jun 13, 2016 9.968 10.02 9.735 9.769 291,628 -0.24(-2.42%)
Jun 10, 2016 10.32 10.32 9.960 10.01 365,496 -0.37(-3.59%)
Jun 09, 2016 10.13 10.40 9.985 10.38 454,323 +0.23(+2.30%)
Jun 08, 2016 10.11 10.21 10.03 10.15 187,955 +0.04(+0.43%)
Jun 07, 2016 10.17 10.20 10.06 10.11 266,569 -0.03(-0.26%)
Jun 06, 2016 9.839 10.17 9.778 10.13 363,274 +0.32(+3.27%)
Jun 03, 2016 9.917 9.943 9.700 9.813 254,259 -0.11(-1.13%)
Jun 02, 2016 9.700 9.960 9.700 9.925 302,626 +0.23(+2.32%)
Jun 01, 2016 9.605 9.787 9.527 9.700 417,340 +0.06(+0.63%)
May 31, 2016 9.683 9.683 9.501 9.639 299,051 -0.04(-0.45%)
May 27, 2016 9.570 9.683 9.683 9.683 334,729 +0.10(+0.99%)
May 26, 2016 9.527 9.631 9.440 9.587 283,485 +0.06(+0.64%)
May 25, 2016 9.466 9.605 9.319 9.527 497,932 +0.09(+0.92%)
May 24, 2016 9.414 9.535 9.336 9.440 405,261 +0.05(+0.55%)
May 23, 2016 9.354 9.610 9.302 9.388 401,036 +0.06(+0.65%)
May 20, 2016 9.206 9.406 9.154 9.328 388,046 +0.11(+1.22%)
May 19, 2016 9.189 9.258 9.094 9.215 325,617 -0.03(-0.28%)
May 18, 2016 9.406 9.457 9.198 9.241 465,552 -0.22(-2.29%)
May 17, 2016 9.605 9.743 9.371 9.457 426,492 -0.16(-1.62%)
May 16, 2016 9.579 9.700 9.501 9.613 787,355 +0.11(+1.19%)
May 13, 2016 9.674 9.726 9.449 9.501 975,734 -0.20(-2.05%)
May 12, 2016 9.769 9.878 9.535 9.700 346,855 +0.00(+0.00%)
May 11, 2016 10.32 10.35 9.587 9.700 640,155 -0.64(-6.20%)
May 10, 2016 10.15 10.40 10.02 10.34 578,386 +0.20(+1.96%)
May 09, 2016 9.683 10.36 9.661 10.14 709,272 +0.48(+5.02%)
May 06, 2016 10.92 11.00 9.596 9.657 2,197,249 -1.74(-15.27%)
May 05, 2016 11.64 11.81 11.26 11.40 763,337 -0.22(-1.86%)
May 04, 2016 11.49 11.72 11.41 11.61 304,561 +0.02(+0.15%)
May 03, 2016 11.46 11.87 11.45 11.60 515,699 +0.08(+0.68%)
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.