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

El Pollo Loco (NQ: LOCO )

10.30 -0.28 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2019 8.496 8.669 8.314 8.522 764,567 -0.19(-2.19%)
Jul 30, 2019 8.669 8.747 8.479 8.713 568,991 +0.02(+0.20%)
Jul 29, 2019 8.773 8.851 8.591 8.695 611,860 -0.10(-1.08%)
Jul 26, 2019 8.860 8.921 8.704 8.791 421,558 -0.03(-0.39%)
Jul 25, 2019 8.929 9.007 8.730 8.825 422,179 -0.11(-1.26%)
Jul 24, 2019 8.834 8.990 8.730 8.938 623,813 +0.11(+1.28%)
Jul 23, 2019 8.860 8.990 8.799 8.825 290,556 -0.01(-0.10%)
Jul 22, 2019 8.886 8.912 8.743 8.834 307,330 -0.05(-0.58%)
Jul 19, 2019 8.938 9.081 8.877 8.886 324,800 -0.07(-0.77%)
Jul 18, 2019 8.895 9.076 8.856 8.955 444,332 +0.07(+0.78%)
Jul 17, 2019 8.877 8.938 8.695 8.886 519,477 +0.01(+0.10%)
Jul 16, 2019 8.998 9.024 8.869 8.877 447,668 -0.16(-1.73%)
Jul 15, 2019 9.102 9.102 8.964 9.033 320,249 -0.05(-0.57%)
Jul 12, 2019 9.033 9.120 8.925 9.085 414,400 +0.08(+0.87%)
Jul 11, 2019 9.042 9.059 8.912 9.007 406,629 -0.05(-0.57%)
Jul 10, 2019 9.154 9.154 8.938 9.059 446,203 -0.07(-0.76%)
Jul 09, 2019 9.146 9.250 9.102 9.128 264,414 -0.05(-0.57%)
Jul 08, 2019 9.206 9.302 9.085 9.180 367,446 -0.06(-0.66%)
Jul 05, 2019 9.189 9.276 9.163 9.241 255,752 +0.04(+0.47%)
Jul 03, 2019 9.024 9.258 9.024 9.198 258,870 +0.17(+1.92%)
Jul 02, 2019 9.059 9.094 8.973 9.024 282,961 -0.09(-0.95%)
Jul 01, 2019 9.284 9.345 9.016 9.111 316,293 -0.12(-1.31%)
Jun 28, 2019 9.215 9.315 9.198 9.232 336,577 +0.07(+0.76%)
Jun 27, 2019 9.007 9.206 8.973 9.163 290,812 +0.19(+2.07%)
Jun 26, 2019 9.007 9.094 8.860 8.977 294,533 -0.02(-0.24%)
Jun 25, 2019 9.059 9.128 8.921 8.998 334,356 -0.06(-0.67%)
Jun 24, 2019 9.362 9.440 9.007 9.059 371,656 -0.28(-2.97%)
Jun 21, 2019 9.483 9.683 9.276 9.336 679,851 -0.19(-2.00%)
Jun 20, 2019 9.362 9.648 9.310 9.527 730,446 +0.19(+2.04%)
Jun 19, 2019 9.466 9.492 9.250 9.336 271,455 -0.15(-1.55%)
Jun 18, 2019 9.587 9.674 9.406 9.483 262,749 -0.10(-0.99%)
Jun 17, 2019 9.674 9.674 9.544 9.579 225,345 -0.10(-0.98%)
Jun 14, 2019 9.691 9.873 9.587 9.674 389,344 +0.02(+0.18%)
Jun 13, 2019 9.795 9.882 9.631 9.657 317,038 -0.10(-1.06%)
Jun 12, 2019 9.380 9.778 9.371 9.761 534,786 +0.35(+3.68%)
Jun 11, 2019 9.501 9.643 9.406 9.414 402,625 -0.03(-0.28%)
Jun 10, 2019 9.596 9.700 9.362 9.440 470,960 -0.11(-1.18%)
Jun 07, 2019 9.665 9.743 9.544 9.553 251,595 -0.07(-0.72%)
Jun 06, 2019 9.457 9.691 9.414 9.622 282,952 +0.14(+1.46%)
Jun 05, 2019 9.388 9.509 9.267 9.483 616,140 +0.11(+1.20%)
Jun 04, 2019 9.319 9.501 9.276 9.371 329,647 +0.11(+1.22%)
Jun 03, 2019 9.016 9.267 8.955 9.258 455,116 +0.18(+2.00%)
May 31, 2019 8.730 9.085 8.678 9.076 350,548 -0.02(-0.19%)
May 30, 2019 9.033 9.180 8.998 9.094 442,591 +0.08(+0.86%)
May 29, 2019 9.102 9.146 8.860 9.016 437,101 -0.10(-1.14%)
May 28, 2019 9.388 9.518 9.111 9.120 343,955 -0.25(-2.68%)
May 24, 2019 9.371 9.432 9.224 9.371 298,127 +0.06(+0.65%)
May 23, 2019 9.570 9.648 9.241 9.310 533,038 -0.30(-3.15%)
May 22, 2019 9.726 9.804 9.527 9.613 469,747 -0.12(-1.25%)
May 21, 2019 9.613 9.756 9.561 9.735 270,983 +0.15(+1.54%)
May 20, 2019 9.631 9.631 9.501 9.587 260,076 -0.03(-0.36%)
May 17, 2019 9.639 9.787 9.596 9.622 363,018 -0.05(-0.54%)
May 16, 2019 9.977 10.06 9.665 9.674 535,317 -0.33(-3.29%)
May 15, 2019 9.856 10.06 9.743 10.00 460,938 +0.12(+1.23%)
May 14, 2019 10.18 10.18 9.709 9.882 841,467 -0.29(-2.81%)
May 13, 2019 10.19 10.20 9.951 10.17 429,755 -0.13(-1.26%)
May 10, 2019 10.09 10.37 10.09 10.30 588,519 +0.13(+1.28%)
May 09, 2019 9.960 10.21 9.865 10.17 553,968 +0.15(+1.47%)
May 08, 2019 9.873 10.12 9.778 10.02 465,358 +0.09(+0.87%)
May 07, 2019 10.08 10.12 9.873 9.934 777,784 -0.16(-1.63%)
May 06, 2019 10.18 10.29 9.912 10.10 805,603 -0.11(-1.10%)
May 03, 2019 10.66 10.74 9.570 10.21 2,617,451 -1.29(-11.22%)
May 02, 2019 11.35 11.66 11.35 11.50 902,461 +0.15(+1.30%)
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.