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

El Pollo Loco (NQ: LOCO )

11.03 -0.07 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.