Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
El Pollo Loco
(NQ:
LOCO
)
10.59
-0.27 (-2.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
11.81
12.16
11.72
12.01
419,018
+0.03(+0.29%)
May 28, 2020
12.38
12.38
11.84
11.98
332,534
-0.28(-2.26%)
May 27, 2020
12.20
12.41
11.88
12.25
506,270
+0.30(+2.54%)
May 26, 2020
11.92
12.19
11.74
11.95
363,232
+0.20(+1.69%)
May 22, 2020
11.73
11.87
11.50
11.75
246,746
+0.07(+0.59%)
May 21, 2020
11.60
11.87
11.41
11.68
274,351
+0.10(+0.90%)
May 20, 2020
11.63
11.66
11.40
11.58
306,742
+0.22(+1.91%)
May 19, 2020
11.29
11.67
11.03
11.36
402,501
+0.05(+0.46%)
May 18, 2020
11.59
11.79
10.90
11.31
486,641
+0.03(+0.23%)
May 15, 2020
10.83
11.33
10.73
11.28
288,544
+0.37(+3.41%)
May 14, 2020
10.57
10.98
10.36
10.91
443,852
+0.06(+0.56%)
May 13, 2020
11.38
11.38
10.72
10.85
451,959
-0.65(-5.65%)
May 12, 2020
11.88
11.96
11.50
11.50
470,768
-0.31(-2.64%)
May 11, 2020
11.77
12.08
11.63
11.81
563,457
-0.20(-1.66%)
May 08, 2020
11.26
12.02
11.12
12.01
526,053
+0.90(+8.11%)
May 07, 2020
11.37
11.37
10.83
11.11
835,694
+0.10(+0.87%)
May 06, 2020
10.84
11.32
10.80
11.02
371,194
+0.23(+2.09%)
May 05, 2020
11.59
11.64
10.64
10.79
497,583
-0.55(-4.89%)
May 04, 2020
11.60
11.87
11.16
11.35
538,623
-0.48(-4.03%)
May 01, 2020
11.10
12.73
10.70
11.82
1,426,672
+1.23(+11.61%)
Apr 30, 2020
10.61
10.81
10.33
10.59
620,877
-0.12(-1.13%)
Apr 29, 2020
10.60
10.95
10.40
10.71
541,262
+0.59(+5.82%)
Apr 28, 2020
9.830
10.55
9.745
10.12
537,884
+0.56(+5.89%)
Apr 27, 2020
9.475
9.804
9.457
9.561
280,939
+0.21(+2.22%)
Apr 24, 2020
9.397
9.432
9.059
9.354
240,857
+0.00(+0.00%)
Apr 23, 2020
9.622
9.735
9.215
9.354
305,373
-0.17(-1.82%)
Apr 22, 2020
9.354
9.587
9.050
9.527
224,401
+0.36(+3.87%)
Apr 21, 2020
8.730
9.258
8.730
9.172
354,597
+0.12(+1.29%)
Apr 20, 2020
9.293
9.501
8.998
9.055
501,889
-0.26(-2.74%)
Apr 17, 2020
8.973
9.397
8.782
9.310
461,509
+0.47(+5.29%)
Apr 16, 2020
8.825
8.912
8.557
8.843
499,438
-0.01(-0.10%)
Apr 15, 2020
8.998
9.163
8.721
8.851
552,767
-0.40(-4.31%)
Apr 14, 2020
9.432
9.691
9.042
9.250
445,108
+0.06(+0.66%)
Apr 13, 2020
9.665
9.665
8.973
9.189
354,623
-0.48(-4.93%)
Apr 09, 2020
8.288
10.10
8.280
9.665
1,055,917
+1.70(+21.30%)
Apr 08, 2020
7.751
8.124
7.604
7.968
298,335
+0.42(+5.50%)
Apr 07, 2020
7.821
8.124
7.327
7.552
453,140
+0.16(+2.11%)
Apr 06, 2020
7.240
7.422
6.946
7.396
410,882
+0.62(+9.21%)
Apr 03, 2020
7.353
7.353
6.392
6.773
420,981
-0.37(-5.21%)
Apr 02, 2020
6.998
7.353
6.916
7.145
691,665
+0.11(+1.60%)
Apr 01, 2020
7.466
7.492
6.885
7.032
567,618
-0.29(-3.91%)
Mar 31, 2020
6.972
7.483
6.946
7.318
647,491
+0.36(+5.10%)
Mar 30, 2020
6.885
6.989
6.496
6.963
781,717
+0.08(+1.13%)
Mar 27, 2020
7.665
7.665
6.556
6.885
809,979
-0.78(-10.17%)
Mar 26, 2020
8.513
8.795
7.249
7.665
977,036
-0.78(-9.23%)
Mar 25, 2020
7.959
9.128
7.855
8.444
524,504
+0.54(+6.79%)
Mar 24, 2020
7.249
7.933
7.136
7.907
632,893
+1.01(+14.70%)
Mar 23, 2020
6.885
7.067
6.340
6.894
605,260
+0.07(+1.02%)
Mar 20, 2020
7.284
7.569
6.470
6.825
921,055
-0.34(-4.72%)
Mar 19, 2020
5.820
7.258
5.603
7.162
777,872
+1.31(+22.34%)
Mar 18, 2020
6.201
6.418
5.325
5.855
658,296
-0.72(-10.94%)
Mar 17, 2020
7.370
7.578
6.348
6.573
754,555
-0.68(-9.32%)
Mar 16, 2020
7.483
7.639
7.128
7.249
680,987
-0.91(-11.15%)
Mar 13, 2020
8.280
8.470
7.699
8.158
766,103
+0.17(+2.17%)
Mar 12, 2020
7.760
8.791
7.388
7.985
884,596
-0.59(-6.87%)
Mar 11, 2020
8.895
8.895
8.396
8.574
654,332
-0.55(-5.98%)
Mar 10, 2020
9.432
9.432
8.606
9.120
717,285
-0.06(-0.66%)
Mar 09, 2020
9.475
9.527
9.085
9.180
629,363
-0.96(-9.48%)
Mar 06, 2020
10.66
10.88
9.787
10.14
1,413,971
-0.13(-1.26%)
Mar 05, 2020
11.47
11.47
10.16
10.27
787,360
-1.30(-11.23%)
Mar 04, 2020
11.42
11.58
11.17
11.57
348,188
+0.46(+4.13%)
Mar 03, 2020
11.28
11.29
10.93
11.11
331,133
-0.21(-1.84%)
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
.