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

El Pollo Loco (NQ: LOCO )

10.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2018 8.574 8.747 8.314 8.444 893,605 -0.09(-1.02%)
Feb 27, 2018 8.401 8.617 8.314 8.531 571,880 +0.13(+1.55%)
Feb 26, 2018 8.271 8.401 8.228 8.401 225,416 +0.13(+1.57%)
Feb 23, 2018 8.228 8.271 8.054 8.271 243,568 +0.09(+1.06%)
Feb 22, 2018 8.271 8.358 8.141 8.184 236,029 -0.04(-0.53%)
Feb 21, 2018 8.098 8.314 8.098 8.228 355,844 +0.17(+2.15%)
Feb 20, 2018 8.141 8.228 8.011 8.054 473,546 -0.13(-1.59%)
Feb 16, 2018 8.184 8.184 8.184 0 -0.09(-1.05%)
Feb 15, 2018 8.271 8.271 8.142 8.271 248,667 +0.04(+0.53%)
Feb 14, 2018 8.098 8.314 8.098 8.228 370,121 +0.09(+1.06%)
Feb 13, 2018 8.054 8.184 8.011 8.141 228,155 +0.00(+0.00%)
Feb 12, 2018 8.054 8.228 7.968 8.141 272,693 +0.13(+1.62%)
Feb 09, 2018 8.141 8.141 7.838 8.011 523,058 -0.04(-0.54%)
Feb 08, 2018 8.011 8.228 7.984 8.054 418,995 -0.09(-1.06%)
Feb 07, 2018 8.141 8.228 8.098 8.141 489,299 -0.04(-0.53%)
Feb 06, 2018 8.141 8.358 8.054 8.184 517,231 -0.09(-1.05%)
Feb 05, 2018 8.574 8.574 8.249 8.271 491,817 -0.30(-3.54%)
Feb 02, 2018 8.661 8.682 8.531 8.574 460,582 -0.13(-1.49%)
Feb 01, 2018 8.704 8.791 8.617 8.704 366,699 +0.00(+0.00%)
Jan 31, 2018 8.747 8.877 8.704 8.704 174,330 -0.04(-0.50%)
Jan 30, 2018 8.747 8.877 8.704 8.747 306,598 -0.13(-1.46%)
Jan 29, 2018 8.834 8.877 8.791 8.877 202,729 +0.00(+0.00%)
Jan 26, 2018 8.921 8.964 8.791 8.877 574,630 -0.09(-0.97%)
Jan 25, 2018 9.007 9.007 8.791 8.964 523,180 +0.00(+0.00%)
Jan 24, 2018 9.050 9.050 8.834 8.964 420,808 +0.00(+0.00%)
Jan 23, 2018 8.747 9.007 8.747 8.964 585,314 +0.13(+1.47%)
Jan 22, 2018 8.921 8.942 8.747 8.834 395,978 -0.13(-1.45%)
Jan 19, 2018 8.877 9.007 8.877 8.964 335,599 +0.09(+0.98%)
Jan 18, 2018 9.050 9.094 8.791 8.877 271,276 -0.17(-1.91%)
Jan 17, 2018 8.791 9.094 8.704 9.050 754,486 +0.30(+3.47%)
Jan 16, 2018 8.964 8.964 8.574 8.747 922,330 -0.17(-1.94%)
Jan 12, 2018 8.921 8.921 8.921 0 -0.09(-0.96%)
Jan 11, 2018 9.137 9.224 8.921 9.007 647,451 -0.09(-0.95%)
Jan 10, 2018 9.094 643,696 +0.30(+3.45%)
Jan 09, 2018 9.180 9.180 8.747 8.791 656,115 -0.43(-4.69%)
Jan 08, 2018 9.440 9.440 9.115 9.224 497,183 -0.17(-1.84%)
Jan 05, 2018 9.440 9.440 9.224 9.397 288,806 +0.04(+0.46%)
Jan 04, 2018 9.354 9.483 9.137 9.354 501,851 +0.00(+0.00%)
Jan 03, 2018 8.834 9.440 8.834 9.354 819,418 +0.52(+5.88%)
Jan 02, 2018 8.661 8.834 8.574 8.834 304,974 +0.26(+3.03%)
Dec 29, 2017 8.574 8.574 8.574 0 -0.22(-2.46%)
Dec 28, 2017 8.617 8.791 8.617 8.791 260,613 +0.13(+1.50%)
Dec 27, 2017 8.574 8.747 8.574 8.661 272,013 +0.04(+0.50%)
Dec 26, 2017 8.704 8.747 8.574 8.617 253,855 -0.06(-0.75%)
Dec 22, 2017 8.747 8.834 8.574 8.682 360,823 -0.11(-1.23%)
Dec 21, 2017 8.704 8.877 8.704 8.791 134,861 +0.04(+0.50%)
Dec 20, 2017 8.921 8.921 8.704 8.747 261,935 -0.17(-1.94%)
Dec 19, 2017 8.877 8.964 8.747 8.921 289,436 +0.09(+0.98%)
Dec 18, 2017 8.834 8.964 8.791 8.834 274,442 +0.00(+0.00%)
Dec 15, 2017 8.791 8.921 8.791 8.834 808,636 +0.04(+0.49%)
Dec 14, 2017 8.877 9.007 8.682 8.791 359,164 -0.13(-1.46%)
Dec 13, 2017 8.791 9.094 8.791 8.921 302,042 +0.13(+1.48%)
Dec 12, 2017 9.050 9.050 8.704 8.791 301,030 -0.22(-2.40%)
Dec 11, 2017 9.137 9.180 8.877 9.007 303,516 -0.17(-1.89%)
Dec 08, 2017 9.137 9.310 9.050 9.180 179,920 +0.13(+1.44%)
Dec 07, 2017 9.050 9.224 8.964 9.050 202,810 +0.00(+0.00%)
Dec 06, 2017 9.224 9.310 8.964 9.050 257,097 -0.22(-2.34%)
Dec 05, 2017 9.310 9.483 9.224 9.267 262,367 +0.00(+0.00%)
Dec 04, 2017 9.050 9.483 9.050 9.267 385,060 +0.30(+3.38%)
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.