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

El Pollo Loco (NQ: LOCO )

10.68 +0.12 (+1.14%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2017 9.050 9.094 8.877 8.964 250,220 -0.17(-1.90%)
Nov 30, 2017 9.137 9.267 8.921 9.137 469,180 +0.00(+0.00%)
Nov 29, 2017 8.877 9.224 8.704 9.137 366,435 +0.30(+3.43%)
Nov 28, 2017 8.617 8.877 8.617 8.834 422,901 +0.22(+2.51%)
Nov 27, 2017 8.964 8.964 8.531 8.617 637,571 -0.13(-1.49%)
Nov 24, 2017 8.747 8.747 8.574 8.747 249,980 -0.04(-0.49%)
Nov 22, 2017 8.791 8.834 8.704 8.791 227,652 +0.04(+0.50%)
Nov 21, 2017 8.791 8.834 8.704 8.747 226,803 -0.09(-0.98%)
Nov 20, 2017 8.834 8.856 8.639 8.834 325,749 -0.02(-0.24%)
Nov 17, 2017 8.834 8.899 8.704 8.856 309,319 -0.02(-0.24%)
Nov 16, 2017 8.791 8.921 8.791 8.877 153,600 +0.04(+0.49%)
Nov 15, 2017 8.834 8.921 8.639 8.834 302,582 -0.04(-0.49%)
Nov 14, 2017 8.747 8.877 8.747 8.877 199,476 +0.13(+1.49%)
Nov 13, 2017 8.661 8.921 8.617 8.747 323,032 +0.00(+0.00%)
Nov 10, 2017 8.488 8.791 8.488 8.747 269,490 +0.09(+1.00%)
Nov 09, 2017 8.401 8.661 8.401 8.661 509,442 +0.17(+2.04%)
Nov 08, 2017 8.314 8.574 8.271 8.488 716,376 +0.13(+1.55%)
Nov 07, 2017 8.488 8.531 8.314 8.358 529,010 -0.06(-0.77%)
Nov 06, 2017 8.358 8.531 8.314 8.423 658,658 -0.06(-0.77%)
Nov 03, 2017 8.877 9.007 8.444 8.488 2,668,740 -1.26(-12.89%)
Nov 02, 2017 9.830 9.960 9.700 9.743 513,659 -0.09(-0.88%)
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.