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
)
10.68
+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:
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 (%)
Feb 28, 2018
8.574
8.747
8.314
8.444
893,605
-0.09(-1.02%)
Feb 27, 2018
8.401
8.617
8.314
8.531
571,880
+0.13(+1.55%)
Feb 26, 2018
8.271
8.401
8.228
8.401
225,416
+0.13(+1.57%)
Feb 23, 2018
8.228
8.271
8.054
8.271
243,568
+0.09(+1.06%)
Feb 22, 2018
8.271
8.358
8.141
8.184
236,029
-0.04(-0.53%)
Feb 21, 2018
8.098
8.314
8.098
8.228
355,844
+0.17(+2.15%)
Feb 20, 2018
8.141
8.228
8.011
8.054
473,546
-0.13(-1.59%)
Feb 16, 2018
8.184
8.184
8.184
0
-0.09(-1.05%)
Feb 15, 2018
8.271
8.271
8.142
8.271
248,667
+0.04(+0.53%)
Feb 14, 2018
8.098
8.314
8.098
8.228
370,121
+0.09(+1.06%)
Feb 13, 2018
8.054
8.184
8.011
8.141
228,155
+0.00(+0.00%)
Feb 12, 2018
8.054
8.228
7.968
8.141
272,693
+0.13(+1.62%)
Feb 09, 2018
8.141
8.141
7.838
8.011
523,058
-0.04(-0.54%)
Feb 08, 2018
8.011
8.228
7.984
8.054
418,995
-0.09(-1.06%)
Feb 07, 2018
8.141
8.228
8.098
8.141
489,299
-0.04(-0.53%)
Feb 06, 2018
8.141
8.358
8.054
8.184
517,231
-0.09(-1.05%)
Feb 05, 2018
8.574
8.574
8.249
8.271
491,817
-0.30(-3.54%)
Feb 02, 2018
8.661
8.682
8.531
8.574
460,582
-0.13(-1.49%)
Feb 01, 2018
8.704
8.791
8.617
8.704
366,699
+0.00(+0.00%)
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%)
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
.