El Pollo Loco (NQ: LOCO )

16.85 USD +0.22 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 16.63 16.92 16.46 16.85 95,915 +0.22(+1.32%)
Jun 21, 2021 16.59 16.72 16.47 16.63 124,841 +0.17(+1.03%)
Jun 18, 2021 16.51 16.53 16.33 16.46 434,933 -0.24(-1.44%)
Jun 17, 2021 16.91 17.06 16.55 16.70 155,760 -0.18(-1.07%)
Jun 16, 2021 16.85 16.95 16.65 16.88 136,823 +0.04(+0.24%)
Jun 15, 2021 17.05 17.17 16.75 16.84 115,827 -0.26(-1.52%)
Jun 14, 2021 17.13 17.24 17.07 17.10 107,499 -0.02(-0.12%)
Jun 11, 2021 17.04 17.20 17.00 17.12 70,082 +0.16(+0.94%)
Jun 10, 2021 17.15 17.15 16.87 16.96 134,706 -0.08(-0.47%)
Jun 09, 2021 17.65 17.65 16.97 17.04 113,671 -0.51(-2.91%)
Jun 08, 2021 17.17 17.67 17.13 17.55 248,501 +0.40(+2.33%)
Jun 07, 2021 16.93 17.19 16.90 17.15 122,069 +0.18(+1.06%)
Jun 04, 2021 16.77 17.06 16.51 16.97 165,858 +0.33(+1.98%)
Jun 03, 2021 16.99 17.00 16.57 16.64 99,568 -0.46(-2.69%)
Jun 02, 2021 17.22 17.32 17.05 17.10 163,062 -0.03(-0.18%)
Jun 01, 2021 16.85 17.16 16.70 17.13 162,224 +0.27(+1.60%)
May 28, 2021 16.95 16.99 16.76 16.86 79,765 -0.04(-0.24%)
May 27, 2021 16.84 17.10 16.82 16.90 217,454 +0.17(+1.02%)
May 26, 2021 16.53 16.78 16.48 16.73 108,404 +0.28(+1.70%)
May 25, 2021 16.71 16.89 16.43 16.45 247,065 -0.28(-1.67%)
May 24, 2021 16.69 16.86 16.40 16.73 141,143 +0.14(+0.84%)
May 21, 2021 17.13 17.20 16.56 16.59 152,688 -0.41(-2.41%)
May 20, 2021 16.97 17.07 16.80 17.00 98,858 -0.03(-0.18%)
May 19, 2021 17.05 17.14 16.74 17.03 115,281 -0.17(-0.99%)
May 18, 2021 17.75 17.81 17.18 17.20 215,836 -0.58(-3.26%)
May 17, 2021 17.84 17.87 17.53 17.78 187,482 -0.08(-0.45%)
May 14, 2021 17.31 18.03 17.31 17.86 191,506 +0.61(+3.54%)
May 13, 2021 17.12 17.38 16.78 17.25 278,582 +0.15(+0.88%)
May 12, 2021 17.54 17.62 17.05 17.10 272,103 -0.45(-2.56%)
May 11, 2021 17.65 17.97 17.24 17.55 195,072 -0.29(-1.63%)
May 10, 2021 17.84 18.47 17.67 17.84 335,549 +0.09(+0.51%)
May 07, 2021 17.09 17.92 16.91 17.75 311,352 +0.72(+4.23%)
May 06, 2021 17.02 17.12 16.66 17.03 195,866 +0.06(+0.35%)
May 05, 2021 17.08 17.08 16.67 16.97 187,468 -0.05(-0.29%)
May 04, 2021 16.83 17.15 16.61 17.02 124,107 +0.05(+0.29%)
May 03, 2021 16.98 17.15 16.63 16.97 358,967 +0.03(+0.18%)
Apr 30, 2021 17.07 17.32 16.90 16.94 290,000 -0.10(-0.59%)
Apr 29, 2021 16.90 17.13 16.63 17.04 318,151 +0.22(+1.31%)
Apr 28, 2021 16.97 17.03 16.78 16.82 159,539 -0.09(-0.53%)
Apr 27, 2021 16.87 17.25 16.85 16.91 241,398 +0.04(+0.24%)
Apr 26, 2021 17.24 17.49 16.84 16.87 158,108 -0.34(-1.98%)
Apr 23, 2021 17.49 17.49 17.06 17.21 140,600 -0.16(-0.92%)
Apr 22, 2021 17.74 17.83 17.25 17.37 287,660 -0.30(-1.70%)
Apr 21, 2021 17.44 17.78 17.17 17.67 179,372 +0.26(+1.49%)
Apr 20, 2021 17.28 17.43 16.85 17.41 257,967 +0.12(+0.69%)
Apr 19, 2021 17.37 17.39 16.98 17.29 127,329 -0.01(-0.06%)
Apr 16, 2021 17.46 17.48 17.13 17.30 123,000 -0.06(-0.35%)
Apr 15, 2021 17.13 17.55 16.87 17.36 279,282 +0.38(+2.24%)
Apr 14, 2021 16.77 17.08 16.71 16.98 153,740 +0.21(+1.25%)
Apr 13, 2021 16.89 16.90 16.62 16.77 98,750 -0.10(-0.59%)
Apr 12, 2021 16.65 16.96 16.63 16.87 182,294 +0.19(+1.14%)
Apr 09, 2021 16.70 16.82 16.55 16.68 169,100 -0.11(-0.66%)
Apr 08, 2021 16.90 16.90 16.53 16.79 143,643 -0.04(-0.24%)
Apr 07, 2021 17.01 17.27 16.76 16.83 155,039 -0.19(-1.12%)
Apr 06, 2021 16.38 17.15 16.38 17.02 256,553 +0.64(+3.91%)
Apr 05, 2021 16.46 16.75 16.25 16.38 230,916 +0.02(+0.12%)
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.