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

El Pollo Loco (NQ: LOCO )

12.90 -0.13 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2022 10.27 10.27 10.02 10.04 131,369 -0.24(-2.33%)
Oct 28, 2022 10.01 10.29 9.970 10.28 126,845 +0.28(+2.80%)
Oct 27, 2022 10.07 10.17 9.860 10.00 188,754 -0.03(-0.30%)
Oct 26, 2022 10.10 10.35 10.01 10.03 252,185 -0.09(-0.89%)
Oct 25, 2022 9.710 10.19 9.610 10.12 303,437 +0.34(+3.48%)
Oct 24, 2022 9.670 9.820 9.520 9.780 300,961 +0.05(+0.51%)
Oct 21, 2022 9.740 9.910 9.410 9.730 449,724 +0.03(+0.31%)
Oct 20, 2022 9.622 9.917 9.613 9.700 446,168 +0.09(+0.95%)
Oct 19, 2022 9.726 9.865 9.345 9.609 408,861 -0.13(-1.29%)
Oct 18, 2022 9.830 10.01 9.726 9.735 564,687 -0.02(-0.18%)
Oct 17, 2022 9.717 9.943 9.609 9.752 422,227 +0.28(+2.93%)
Oct 14, 2022 9.492 9.553 9.206 9.475 502,910 +0.16(+1.77%)
Oct 13, 2022 8.895 9.319 8.843 9.310 916,255 +0.19(+2.09%)
Oct 12, 2022 8.990 9.267 8.834 9.120 1,202,641 +1.24(+15.71%)
Oct 11, 2022 7.907 8.007 7.795 7.881 305,503 -0.08(-0.98%)
Oct 10, 2022 7.873 8.020 7.821 7.959 80,063 +0.16(+2.00%)
Oct 07, 2022 7.873 7.873 7.734 7.803 120,062 -0.11(-1.42%)
Oct 06, 2022 8.011 8.150 7.907 7.916 114,891 -0.10(-1.30%)
Oct 05, 2022 7.985 8.072 7.855 8.020 95,164 -0.03(-0.43%)
Oct 04, 2022 7.725 8.072 7.725 8.054 171,096 +0.43(+5.68%)
Oct 03, 2022 7.803 7.803 7.578 7.621 198,123 -0.10(-1.35%)
Sep 30, 2022 7.673 7.925 7.621 7.725 168,273 +0.07(+0.91%)
Sep 29, 2022 7.890 7.890 7.595 7.656 266,469 -0.30(-3.81%)
Sep 28, 2022 7.890 8.028 7.777 7.959 177,683 +0.15(+1.88%)
Sep 27, 2022 7.587 7.847 7.396 7.812 297,477 +0.27(+3.56%)
Sep 26, 2022 7.466 7.656 7.466 7.543 154,176 +0.05(+0.69%)
Sep 23, 2022 7.656 7.699 7.414 7.492 272,784 -0.24(-3.14%)
Sep 22, 2022 7.951 7.951 7.656 7.734 364,967 -0.25(-3.15%)
Sep 21, 2022 8.080 8.124 7.899 7.985 164,930 -0.07(-0.86%)
Sep 20, 2022 7.994 8.115 7.959 8.054 141,031 -0.03(-0.43%)
Sep 19, 2022 7.881 8.115 7.881 8.089 164,763 +0.17(+2.19%)
Sep 16, 2022 7.873 7.972 7.660 7.916 228,943 +0.01(+0.11%)
Sep 15, 2022 7.795 8.028 7.725 7.907 156,066 +0.11(+1.44%)
Sep 14, 2022 7.725 7.920 7.647 7.795 130,535 +0.12(+1.58%)
Sep 13, 2022 7.942 8.236 7.656 7.673 196,749 -0.49(-6.04%)
Sep 12, 2022 7.994 8.176 7.990 8.167 187,782 +0.25(+3.17%)
Sep 09, 2022 7.838 8.037 7.838 7.916 146,036 +0.01(+0.11%)
Sep 08, 2022 7.613 7.942 7.535 7.907 253,825 +0.21(+2.70%)
Sep 07, 2022 7.128 7.708 7.058 7.699 378,058 +0.52(+7.24%)
Sep 06, 2022 7.699 7.860 7.154 7.180 403,109 -0.53(-6.85%)
Sep 02, 2022 7.925 8.002 7.673 7.708 204,807 -0.17(-2.20%)
Sep 01, 2022 7.812 7.959 7.682 7.881 195,720 +0.04(+0.55%)
Aug 31, 2022 8.011 8.046 7.829 7.838 151,505 -0.14(-1.74%)
Aug 30, 2022 8.176 8.176 7.847 7.977 139,791 -0.15(-1.81%)
Aug 29, 2022 7.985 8.141 7.977 8.124 83,786 +0.07(+0.86%)
Aug 26, 2022 8.210 8.306 8.037 8.054 97,778 -0.19(-2.31%)
Aug 25, 2022 8.150 8.392 8.150 8.245 81,579 +0.13(+1.60%)
Aug 24, 2022 8.063 8.150 8.050 8.115 43,608 +0.03(+0.32%)
Aug 23, 2022 8.080 8.150 8.072 8.089 54,119 -0.01(-0.11%)
Aug 22, 2022 8.228 8.228 8.046 8.098 106,730 -0.18(-2.20%)
Aug 19, 2022 8.184 8.306 8.167 8.280 131,042 -0.01(-0.10%)
Aug 18, 2022 8.254 8.327 8.254 8.288 48,377 -0.03(-0.42%)
Aug 17, 2022 8.401 8.418 8.288 8.323 62,135 -0.16(-1.84%)
Aug 16, 2022 8.401 8.522 8.358 8.479 93,952 +0.01(+0.10%)
Aug 15, 2022 8.470 8.565 8.436 8.470 78,323 +0.00(+0.00%)
Aug 12, 2022 8.332 8.470 8.267 8.470 78,515 +0.14(+1.66%)
Aug 11, 2022 8.314 8.475 8.241 8.332 108,179 +0.05(+0.63%)
Aug 10, 2022 8.236 8.306 8.202 8.280 157,294 +0.20(+2.47%)
Aug 09, 2022 8.314 8.314 8.020 8.080 128,616 -0.23(-2.81%)
Aug 08, 2022 8.080 8.349 8.080 8.314 170,839 +0.24(+3.00%)
Aug 05, 2022 8.366 8.531 7.985 8.072 223,664 -0.62(-7.17%)
Aug 04, 2022 8.756 8.765 8.609 8.695 106,125 -0.02(-0.20%)
Aug 03, 2022 8.626 8.765 8.557 8.713 103,498 +0.18(+2.13%)
Aug 02, 2022 8.513 8.669 8.513 8.531 60,844 +0.02(+0.20%)
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.