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

El Pollo Loco (NQ: LOCO )

10.40 +0.10 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2016 11.35 11.56 11.29 11.42 424,898 +0.06(+0.53%)
Apr 28, 2016 11.86 11.93 11.33 11.36 576,780 -0.51(-4.30%)
Apr 27, 2016 12.34 12.54 11.39 11.87 1,460,299 -1.04(-8.05%)
Apr 26, 2016 12.45 12.97 12.44 12.91 364,396 +0.49(+3.97%)
Apr 25, 2016 12.64 12.75 12.27 12.42 263,887 -0.22(-1.71%)
Apr 22, 2016 12.51 12.78 12.51 12.64 271,139 +0.12(+0.97%)
Apr 21, 2016 12.64 12.79 12.45 12.51 280,832 -0.09(-0.69%)
Apr 20, 2016 12.36 12.64 12.35 12.60 372,062 +0.21(+1.68%)
Apr 19, 2016 12.30 12.85 12.16 12.39 486,494 +0.08(+0.63%)
Apr 18, 2016 12.38 12.51 12.19 12.32 332,036 -0.14(-1.11%)
Apr 15, 2016 12.20 12.52 12.20 12.45 336,511 +0.21(+1.70%)
Apr 14, 2016 12.26 12.34 12.08 12.25 387,667 -0.06(-0.49%)
Apr 13, 2016 11.74 12.38 11.74 12.31 720,817 +0.60(+5.10%)
Apr 12, 2016 11.42 11.73 11.42 11.71 365,064 +0.29(+2.50%)
Apr 11, 2016 11.23 11.62 11.23 11.42 447,064 +0.22(+1.93%)
Apr 08, 2016 11.17 11.53 11.16 11.21 384,276 +0.11(+1.01%)
Apr 07, 2016 11.19 11.36 11.01 11.09 280,934 -0.17(-1.54%)
Apr 06, 2016 11.30 11.44 11.10 11.27 349,748 +0.00(+0.00%)
Apr 05, 2016 11.52 11.53 11.14 11.27 419,653 -0.32(-2.76%)
Apr 04, 2016 11.82 11.94 11.51 11.59 343,109 -0.30(-2.55%)
Apr 01, 2016 11.44 11.94 11.35 11.89 568,772 +0.34(+2.92%)
Mar 31, 2016 11.64 11.82 11.28 11.55 368,493 -0.10(-0.82%)
Mar 30, 2016 11.32 11.74 11.32 11.65 639,113 +0.35(+3.07%)
Mar 29, 2016 10.66 11.36 10.51 11.30 596,106 +0.59(+5.50%)
Mar 28, 2016 10.63 10.82 10.49 10.71 296,445 +0.09(+0.81%)
Mar 24, 2016 10.70 10.63 10.63 10.63 279,538 -0.12(-1.13%)
Mar 23, 2016 11.12 11.12 10.75 10.75 455,092 -0.40(-3.57%)
Mar 22, 2016 11.22 11.28 11.09 11.15 282,851 -0.09(-0.77%)
Mar 21, 2016 11.47 11.54 11.22 11.23 283,283 -0.25(-2.19%)
Mar 18, 2016 11.41 11.57 11.28 11.48 568,699 +0.16(+1.38%)
Mar 17, 2016 11.11 11.47 11.04 11.33 470,184 +0.17(+1.55%)
Mar 16, 2016 11.24 11.40 11.10 11.15 553,927 -0.17(-1.53%)
Mar 15, 2016 11.30 11.66 11.24 11.33 577,045 -0.06(-0.53%)
Mar 14, 2016 12.22 12.34 11.23 11.39 1,350,999 -0.64(-5.33%)
Mar 11, 2016 11.82 12.23 11.45 12.03 3,699,977 -1.07(-8.20%)
Mar 10, 2016 12.97 13.37 12.64 13.10 2,106,506 +0.20(+1.54%)
Mar 09, 2016 13.03 13.24 12.61 12.90 850,009 -0.13(-1.00%)
Mar 08, 2016 12.74 13.18 12.67 13.03 955,537 +0.14(+1.07%)
Mar 07, 2016 12.32 13.08 12.27 12.90 1,059,432 +0.55(+4.49%)
Mar 04, 2016 11.88 12.54 11.72 12.34 886,274 +0.44(+3.71%)
Mar 03, 2016 11.85 12.37 11.69 11.90 792,928 +0.00(+0.00%)
Mar 02, 2016 11.49 12.06 11.41 11.90 667,921 +0.37(+3.23%)
Mar 01, 2016 11.27 11.59 11.12 11.53 433,330 +0.35(+3.10%)
Feb 29, 2016 10.98 11.29 10.97 11.18 530,838 +0.22(+1.97%)
Feb 26, 2016 11.07 11.07 10.78 10.96 315,402 +0.00(+0.00%)
Feb 25, 2016 10.90 11.03 10.65 10.96 403,456 +0.02(+0.16%)
Feb 24, 2016 10.57 10.99 10.56 10.95 338,816 +0.21(+1.93%)
Feb 23, 2016 10.65 10.94 10.55 10.74 374,417 +0.03(+0.24%)
Feb 22, 2016 10.57 10.98 10.51 10.71 409,489 +0.25(+2.40%)
Feb 19, 2016 10.41 10.63 10.25 10.46 328,524 -0.03(-0.25%)
Feb 18, 2016 10.25 10.51 10.06 10.49 450,705 +0.19(+1.85%)
Feb 17, 2016 10.09 10.52 9.639 10.30 504,148 +0.32(+3.21%)
Feb 16, 2016 9.648 10.04 9.406 9.977 374,636 +0.47(+4.92%)
Feb 12, 2016 9.250 9.509 9.509 9.509 355,282 +0.36(+3.98%)
Feb 11, 2016 8.973 9.198 8.843 9.146 307,961 +0.03(+0.38%)
Feb 10, 2016 9.483 9.561 9.094 9.111 303,920 -0.27(-2.86%)
Feb 09, 2016 9.483 9.605 9.111 9.380 591,848 -0.24(-2.52%)
Feb 08, 2016 9.891 9.891 9.189 9.622 720,192 -0.36(-3.56%)
Feb 05, 2016 10.37 10.37 9.964 9.977 494,239 -0.42(-4.00%)
Feb 04, 2016 10.19 10.43 10.09 10.39 329,320 +0.18(+1.78%)
Feb 03, 2016 10.42 10.50 9.886 10.21 351,699 -0.18(-1.75%)
Feb 02, 2016 10.63 10.75 10.20 10.39 562,302 -0.41(-3.77%)
Feb 01, 2016 10.51 10.86 10.41 10.80 427,238 +0.30(+2.89%)
Jan 29, 2016 10.06 10.56 10.06 10.50 615,591 +0.44(+4.39%)
Jan 28, 2016 10.47 10.61 9.977 10.06 402,658 -0.35(-3.33%)
Jan 27, 2016 10.47 10.70 10.35 10.40 441,071 -0.13(-1.23%)
Jan 26, 2016 10.38 10.64 10.25 10.53 721,689 +0.23(+2.19%)
Jan 25, 2016 10.46 10.58 10.28 10.31 428,516 -0.19(-1.82%)
Jan 22, 2016 10.30 10.67 10.22 10.50 730,943 +0.35(+3.41%)
Jan 21, 2016 9.631 10.51 9.592 10.15 912,216 +0.38(+3.90%)
Jan 20, 2016 10.14 10.19 9.406 9.769 1,841,792 -0.55(-5.37%)
Jan 19, 2016 11.26 11.31 10.27 10.32 1,192,032 -0.85(-7.60%)
Jan 15, 2016 11.42 11.17 11.17 11.17 1,053,839 -0.56(-4.80%)
Jan 14, 2016 10.97 11.74 10.64 11.74 1,580,740 +0.84(+7.71%)
Jan 13, 2016 10.98 11.26 10.83 10.90 1,274,995 +0.27(+2.53%)
Jan 12, 2016 10.91 11.16 10.46 10.63 807,025 -0.21(-1.92%)
Jan 11, 2016 10.71 10.92 10.59 10.83 695,065 +0.15(+1.38%)
Jan 08, 2016 10.73 10.95 10.62 10.69 688,815 +0.02(+0.16%)
Jan 07, 2016 10.75 10.86 10.40 10.67 861,280 -0.32(-2.92%)
Jan 06, 2016 10.83 11.17 10.83 10.99 599,691 -0.03(-0.24%)
Jan 05, 2016 10.91 11.06 10.79 11.02 475,634 +0.10(+0.95%)
Jan 04, 2016 10.64 11.00 10.41 10.91 766,559 -0.03(-0.24%)
Dec 31, 2015 10.85 10.94 10.94 10.94 498,457 -0.04(-0.39%)
Dec 30, 2015 11.09 11.26 10.87 10.98 395,303 -0.19(-1.71%)
Dec 29, 2015 11.11 11.29 11.00 11.17 394,017 +0.09(+0.78%)
Dec 28, 2015 11.28 11.39 10.97 11.09 465,378 -0.27(-2.36%)
Dec 24, 2015 11.33 11.35 11.35 11.35 215,340 +0.06(+0.54%)
Dec 23, 2015 11.09 11.54 11.09 11.29 601,063 +0.23(+2.11%)
Dec 22, 2015 11.10 11.22 10.90 11.06 675,849 -0.03(-0.31%)
Dec 21, 2015 11.11 11.23 10.98 11.09 467,844 +0.04(+0.39%)
Dec 18, 2015 10.93 11.22 10.86 11.05 768,426 +0.09(+0.79%)
Dec 17, 2015 11.28 11.39 10.87 10.96 709,663 -0.29(-2.61%)
Dec 16, 2015 11.05 11.47 11.05 11.26 990,943 +0.25(+2.28%)
Dec 15, 2015 10.76 11.07 10.76 11.01 563,353 +0.34(+3.17%)
Dec 14, 2015 10.72 10.93 10.48 10.67 802,093 -0.10(-0.89%)
Dec 11, 2015 10.83 10.94 10.65 10.77 524,738 -0.21(-1.89%)
Dec 10, 2015 10.77 11.03 10.67 10.97 412,939 +0.20(+1.85%)
Dec 09, 2015 10.65 11.13 10.60 10.77 631,223 +0.03(+0.32%)
Dec 08, 2015 10.23 10.90 10.23 10.74 658,535 +0.21(+1.97%)
Dec 07, 2015 10.39 10.74 9.986 10.53 582,799 +0.10(+1.00%)
Dec 04, 2015 10.48 10.70 10.35 10.43 381,877 -0.04(-0.41%)
Dec 03, 2015 10.72 10.83 10.39 10.47 676,632 -0.18(-1.71%)
Dec 02, 2015 10.90 11.01 10.48 10.65 626,215 -0.30(-2.77%)
Dec 01, 2015 11.03 11.04 10.61 10.96 926,311 +0.32(+3.01%)
Nov 30, 2015 10.20 10.83 10.20 10.64 996,136 +0.47(+4.60%)
Nov 27, 2015 10.26 10.36 10.16 10.17 251,502 -0.12(-1.18%)
Nov 25, 2015 10.03 10.29 10.29 10.29 891,958 +0.23(+2.24%)
Nov 24, 2015 9.891 10.11 9.588 10.06 519,534 +0.05(+0.52%)
Nov 23, 2015 9.665 10.31 9.544 10.01 816,152 +0.38(+3.96%)
Nov 20, 2015 9.691 9.856 9.509 9.631 588,533 -0.03(-0.27%)
Nov 19, 2015 9.319 9.687 9.146 9.657 979,359 +0.44(+4.79%)
Nov 18, 2015 9.258 9.319 9.007 9.215 833,202 +0.03(+0.38%)
Nov 17, 2015 9.276 9.518 8.985 9.180 992,255 -0.01(-0.09%)
Nov 16, 2015 8.791 9.345 8.769 9.189 1,569,082 +0.36(+4.02%)
Nov 13, 2015 8.548 9.509 8.297 8.834 6,365,141 -1.14(-11.46%)
Nov 12, 2015 10.36 10.36 9.873 9.977 2,001,074 -0.49(-4.71%)
Nov 11, 2015 10.05 10.52 9.909 10.47 1,101,027 +0.41(+4.05%)
Nov 10, 2015 10.11 10.16 9.808 10.06 1,155,817 -0.10(-0.94%)
Nov 09, 2015 9.994 10.19 9.882 10.16 976,874 +0.10(+1.03%)
Nov 06, 2015 9.761 10.06 9.761 10.06 515,816 +0.22(+2.20%)
Nov 05, 2015 9.934 10.04 9.743 9.839 520,253 -0.10(-0.96%)
Nov 04, 2015 10.19 10.35 9.726 9.934 831,408 -0.27(-2.63%)
Nov 03, 2015 10.36 10.65 10.09 10.20 1,295,705 -0.16(-1.51%)
Nov 02, 2015 9.960 10.41 9.908 10.36 971,634 +0.42(+4.18%)
Oct 30, 2015 10.01 10.06 9.795 9.943 303,493 -0.10(-1.03%)
Oct 29, 2015 9.977 10.13 9.891 10.05 422,893 +0.07(+0.69%)
Oct 28, 2015 9.579 10.09 9.579 9.977 1,036,094 +0.40(+4.16%)
Oct 27, 2015 9.925 9.934 9.475 9.579 836,987 -0.36(-3.66%)
Oct 26, 2015 10.17 10.26 9.925 9.943 403,866 -0.28(-2.71%)
Oct 23, 2015 10.08 10.30 9.977 10.22 517,852 +0.25(+2.52%)
Oct 22, 2015 10.19 10.31 9.917 9.968 435,862 -0.11(-1.12%)
Oct 21, 2015 10.41 10.52 10.01 10.08 693,886 -0.33(-3.16%)
Oct 20, 2015 10.50 10.66 10.35 10.41 550,251 -0.09(-0.83%)
Oct 19, 2015 10.29 10.55 10.00 10.50 585,952 +0.31(+3.06%)
Oct 16, 2015 10.08 10.22 9.830 10.19 524,683 +0.06(+0.60%)
Oct 15, 2015 10.06 10.25 9.830 10.12 707,216 +0.11(+1.12%)
Oct 14, 2015 10.13 10.51 9.899 10.01 764,382 -0.16(-1.53%)
Oct 13, 2015 10.09 10.44 9.960 10.17 702,691 -0.04(-0.42%)
Oct 12, 2015 11.21 11.27 10.07 10.21 1,718,063 -1.05(-9.31%)
Oct 09, 2015 10.62 11.50 10.62 11.26 3,054,046 +0.62(+5.86%)
Oct 08, 2015 9.943 10.81 9.821 10.64 1,960,998 +1.05(+10.93%)
Oct 07, 2015 9.596 9.743 9.388 9.587 402,754 +0.03(+0.36%)
Oct 06, 2015 9.761 9.856 9.429 9.553 459,449 -0.21(-2.13%)
Oct 05, 2015 9.501 9.813 9.397 9.761 535,123 +0.31(+3.30%)
Oct 02, 2015 8.912 9.475 8.799 9.449 919,351 +0.46(+5.11%)
Oct 01, 2015 9.319 9.406 8.912 8.990 872,707 -0.35(-3.71%)
Sep 30, 2015 9.587 9.648 9.198 9.336 534,520 -0.17(-1.82%)
Sep 29, 2015 9.232 9.657 9.180 9.509 643,383 +0.29(+3.20%)
Sep 28, 2015 9.535 9.622 9.172 9.215 587,146 -0.40(-4.14%)
Sep 25, 2015 9.856 9.856 9.553 9.613 612,446 -0.09(-0.89%)
Sep 24, 2015 9.882 10.00 9.561 9.700 1,102,847 -0.35(-3.45%)
Sep 23, 2015 10.41 10.73 9.986 10.05 1,034,243 -0.37(-3.57%)
Sep 22, 2015 10.54 10.58 10.28 10.42 741,131 -0.22(-2.04%)
Sep 21, 2015 10.70 10.96 10.57 10.64 496,290 +0.00(+0.00%)
Sep 18, 2015 10.69 10.82 10.57 10.64 700,113 -0.18(-1.68%)
Sep 17, 2015 10.96 11.15 10.78 10.82 633,265 -0.12(-1.11%)
Sep 16, 2015 10.73 11.13 10.70 10.94 720,442 +0.21(+1.94%)
Sep 15, 2015 10.63 10.87 10.63 10.73 405,981 +0.09(+0.81%)
Sep 14, 2015 10.66 10.68 10.39 10.64 445,076 -0.01(-0.08%)
Sep 11, 2015 10.61 10.72 10.46 10.65 560,172 +0.00(+0.00%)
Sep 10, 2015 10.67 10.88 10.53 10.65 619,110 -0.04(-0.40%)
Sep 09, 2015 10.90 11.08 10.65 10.70 704,118 -0.17(-1.59%)
Sep 08, 2015 11.16 11.24 10.69 10.87 676,183 -0.12(-1.10%)
Sep 04, 2015 10.68 10.99 10.99 10.99 679,620 +0.16(+1.44%)
Sep 03, 2015 10.94 11.11 10.70 10.83 674,002 -0.15(-1.34%)
Sep 02, 2015 11.22 11.25 10.76 10.98 626,767 -0.10(-0.86%)
Sep 01, 2015 10.96 11.20 10.65 11.08 945,150 -0.19(-1.69%)
Aug 31, 2015 11.71 11.74 11.27 11.27 1,224,156 -0.60(-5.04%)
Aug 28, 2015 11.42 11.94 11.33 11.87 2,285,208 +0.94(+8.56%)
Aug 27, 2015 10.48 11.11 10.26 10.93 1,348,096 +0.72(+7.04%)
Aug 26, 2015 10.66 10.94 9.960 10.21 1,105,717 -0.31(-2.96%)
Aug 25, 2015 10.58 11.15 10.23 10.52 2,060,945 +0.68(+6.86%)
Aug 24, 2015 9.613 10.38 8.877 9.847 2,127,590 -0.77(-7.26%)
Aug 21, 2015 10.57 10.94 10.41 10.62 2,038,337 -0.16(-1.53%)
Aug 20, 2015 11.26 11.27 10.70 10.78 2,966,268 -0.75(-6.53%)
Aug 19, 2015 12.01 12.25 11.45 11.54 2,688,296 -0.68(-5.53%)
Aug 18, 2015 12.88 12.88 12.13 12.21 1,545,065 -0.51(-4.02%)
Aug 17, 2015 12.60 12.95 12.35 12.72 2,383,139 +0.11(+0.89%)
Aug 14, 2015 12.83 13.29 12.60 12.61 10,137,460 -3.29(-20.70%)
Aug 13, 2015 15.62 16.31 15.40 15.90 3,258,040 +0.45(+2.92%)
Aug 12, 2015 15.49 15.58 15.17 15.45 857,398 -0.08(-0.50%)
Aug 11, 2015 15.81 15.93 15.40 15.53 925,565 -0.41(-2.55%)
Aug 10, 2015 16.20 16.40 15.84 15.94 890,883 -0.09(-0.54%)
Aug 07, 2015 16.52 16.60 15.98 16.02 759,925 -0.41(-2.48%)
Aug 06, 2015 17.02 17.05 16.28 16.43 928,615 -0.52(-3.07%)
Aug 05, 2015 16.72 17.45 16.64 16.95 1,421,110 +0.40(+2.41%)
Aug 04, 2015 16.27 16.73 16.15 16.55 592,953 +0.33(+2.03%)
Aug 03, 2015 16.20 16.39 16.03 16.22 701,376 -0.05(-0.32%)
Jul 31, 2015 15.86 16.46 15.86 16.27 631,818 +0.43(+2.73%)
Jul 30, 2015 16.33 16.43 15.84 15.84 775,749 -0.59(-3.59%)
Jul 29, 2015 15.94 16.48 15.86 16.43 675,266 +0.52(+3.27%)
Jul 28, 2015 15.76 16.00 15.68 15.91 448,391 +0.16(+0.99%)
Jul 27, 2015 15.94 15.98 15.69 15.75 473,958 -0.29(-1.78%)
Jul 24, 2015 16.32 16.45 15.90 16.04 765,244 -0.29(-1.80%)
Jul 23, 2015 16.79 16.87 16.20 16.33 533,975 -0.43(-2.58%)
Jul 22, 2015 16.16 16.82 16.13 16.77 682,551 +0.57(+3.53%)
Jul 21, 2015 16.23 16.63 15.87 16.20 765,212 -0.09(-0.53%)
Jul 20, 2015 16.39 16.62 16.02 16.28 1,203,330 -0.11(-0.69%)
Jul 17, 2015 16.88 16.89 16.37 16.39 794,360 -0.50(-2.97%)
Jul 16, 2015 16.73 17.27 16.69 16.90 475,547 +0.25(+1.51%)
Jul 15, 2015 17.23 17.25 16.64 16.65 1,045,088 -0.61(-3.51%)
Jul 14, 2015 17.57 17.79 17.18 17.25 720,729 -0.41(-2.31%)
Jul 13, 2015 17.12 17.75 17.08 17.66 610,973 +0.63(+3.71%)
Jul 10, 2015 16.81 17.15 16.68 17.03 507,280 +0.35(+2.08%)
Jul 09, 2015 17.06 17.18 16.65 16.68 708,167 -0.21(-1.23%)
Jul 08, 2015 17.19 17.27 16.87 16.89 656,550 -0.46(-2.65%)
Jul 07, 2015 17.67 17.67 16.85 17.35 1,026,630 -0.33(-1.86%)
Jul 06, 2015 17.56 17.80 17.32 17.68 572,226 +0.03(+0.15%)
Jul 02, 2015 17.69 17.65 17.65 17.65 404,470 -0.08(-0.44%)
Jul 01, 2015 18.17 18.17 17.68 17.73 450,496 -0.21(-1.16%)
Jun 30, 2015 18.14 18.17 17.76 17.94 502,153 -0.04(-0.24%)
Jun 29, 2015 17.97 18.22 17.80 17.98 892,903 -0.21(-1.14%)
Jun 26, 2015 17.88 18.22 17.87 18.19 1,884,089 +0.26(+1.45%)
Jun 25, 2015 17.93 18.10 17.78 17.93 563,894 +0.08(+0.44%)
Jun 24, 2015 17.95 18.14 17.82 17.85 884,828 -0.17(-0.96%)
Jun 23, 2015 18.01 18.13 17.78 18.02 587,970 +0.04(+0.24%)
Jun 22, 2015 18.61 18.78 17.86 17.98 1,406,954 -0.60(-3.22%)
Jun 19, 2015 18.13 18.62 18.07 18.58 1,393,877 +0.45(+2.48%)
Jun 18, 2015 18.09 18.22 17.94 18.13 793,417 +0.03(+0.19%)
Jun 17, 2015 18.02 18.20 17.93 18.09 546,170 +0.13(+0.72%)
Jun 16, 2015 17.90 18.23 17.87 17.96 859,876 +0.03(+0.14%)
Jun 15, 2015 17.82 17.96 17.62 17.94 597,299 +0.05(+0.29%)
Jun 12, 2015 17.95 18.36 17.81 17.88 716,966 +0.00(+0.00%)
Jun 11, 2015 17.93 17.95 17.71 17.88 582,244 -0.04(-0.24%)
Jun 10, 2015 17.88 18.18 17.81 17.93 824,816 +0.03(+0.15%)
Jun 09, 2015 17.98 18.02 17.58 17.90 887,391 -0.10(-0.53%)
Jun 08, 2015 18.01 18.33 17.96 18.00 732,558 -0.09(-0.48%)
Jun 05, 2015 18.08 18.16 17.80 18.08 586,912 +0.00(+0.00%)
Jun 04, 2015 18.38 18.55 17.97 18.08 851,123 -0.23(-1.23%)
Jun 03, 2015 18.30 18.49 18.19 18.31 838,021 +0.16(+0.91%)
Jun 02, 2015 17.91 18.45 17.91 18.14 1,100,737 +0.15(+0.82%)
Jun 01, 2015 17.91 18.15 17.69 18.00 999,542 +0.03(+0.19%)
May 29, 2015 18.40 18.49 17.84 17.96 1,473,289 -0.47(-2.54%)
May 28, 2015 18.81 18.88 18.33 18.43 1,201,541 -0.38(-2.03%)
May 27, 2015 19.28 19.39 18.68 18.81 1,148,434 -0.37(-1.94%)
May 26, 2015 19.50 19.50 18.85 19.18 1,336,068 -0.33(-1.69%)
May 22, 2015 19.86 19.51 19.51 19.51 1,267,101 -0.23(-1.18%)
May 21, 2015 19.41 19.90 19.29 19.75 1,887,018 +0.39(+2.01%)
May 20, 2015 19.28 19.63 19.03 19.36 4,525,262 -0.83(-4.12%)
May 19, 2015 20.85 21.02 20.09 20.19 3,444,930 -0.83(-3.96%)
May 18, 2015 21.39 21.63 20.92 21.02 2,210,869 -0.37(-1.74%)
May 15, 2015 21.62 21.97 21.18 21.39 8,063,566 -3.78(-15.00%)
May 14, 2015 24.93 25.29 24.36 25.17 5,401,431 +0.73(+2.98%)
May 13, 2015 24.34 24.71 24.09 24.44 1,262,401 +0.32(+1.33%)
May 12, 2015 24.01 24.28 23.48 24.12 970,519 +0.01(+0.04%)
May 11, 2015 23.40 24.22 23.40 24.11 902,091 +0.90(+3.88%)
May 08, 2015 23.38 23.75 23.04 23.21 659,846 +0.03(+0.15%)
May 07, 2015 22.43 23.41 22.37 23.18 745,250 +0.78(+3.48%)
May 06, 2015 22.79 23.03 22.17 22.40 658,142 -0.26(-1.15%)
May 05, 2015 23.10 23.16 22.34 22.66 582,568 -0.43(-1.88%)
May 04, 2015 22.91 23.25 22.78 23.09 492,897 +0.15(+0.64%)
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.