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
)
11.10
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 16, 2024
11.10
11.15
11.00
11.10
223,173
+0.00(+0.00%)
May 15, 2024
11.15
11.23
10.93
11.10
378,412
+0.05(+0.45%)
May 14, 2024
10.99
11.21
10.88
11.05
584,222
+0.19(+1.75%)
May 13, 2024
10.48
11.05
10.48
10.86
659,358
+0.37(+3.53%)
May 10, 2024
10.56
10.62
10.38
10.49
344,361
-0.08(-0.76%)
May 09, 2024
10.29
10.60
10.23
10.57
328,145
+0.22(+2.13%)
May 08, 2024
10.16
10.38
10.06
10.35
345,522
+0.14(+1.37%)
May 07, 2024
10.30
10.63
10.20
10.21
585,412
-0.11(-1.07%)
May 06, 2024
10.05
10.56
10.02
10.32
1,018,691
+0.31(+3.10%)
May 03, 2024
10.87
11.99
9.640
10.01
3,281,653
+1.41(+16.40%)
May 02, 2024
8.510
8.600
8.360
8.600
340,673
+0.16(+1.90%)
May 01, 2024
8.520
8.570
8.395
8.440
277,393
-0.08(-0.94%)
Apr 30, 2024
8.610
8.670
8.520
8.520
224,001
-0.17(-1.96%)
Apr 29, 2024
8.940
8.970
8.675
8.690
249,923
-0.22(-2.47%)
Apr 26, 2024
8.430
8.930
8.420
8.910
301,135
+0.51(+6.07%)
Apr 25, 2024
8.330
8.510
8.255
8.400
1,125,685
-0.03(-0.36%)
Apr 24, 2024
8.390
8.510
8.240
8.430
469,239
-0.03(-0.35%)
Apr 23, 2024
8.270
8.510
8.270
8.460
594,760
+0.20(+2.42%)
Apr 22, 2024
8.350
8.370
8.200
8.260
197,180
-0.06(-0.72%)
Apr 19, 2024
8.300
8.405
8.235
8.320
207,636
-0.01(-0.12%)
Apr 18, 2024
8.330
8.410
8.170
8.330
276,849
+0.06(+0.73%)
Apr 17, 2024
8.550
8.590
8.245
8.270
294,156
-0.19(-2.25%)
Apr 16, 2024
8.600
8.600
8.420
8.460
238,322
-0.15(-1.74%)
Apr 15, 2024
8.750
8.860
8.560
8.610
193,897
-0.17(-1.94%)
Apr 12, 2024
8.940
8.970
8.755
8.780
154,359
-0.17(-1.90%)
Apr 11, 2024
9.090
9.140
8.930
8.950
248,374
-0.10(-1.10%)
Apr 10, 2024
9.000
9.060
8.840
9.050
223,802
-0.11(-1.20%)
Apr 09, 2024
9.270
9.310
9.135
9.160
122,391
-0.11(-1.19%)
Apr 08, 2024
9.150
9.355
9.120
9.270
234,748
+0.14(+1.53%)
Apr 05, 2024
9.110
9.155
9.075
9.130
194,463
-0.04(-0.44%)
Apr 04, 2024
9.090
9.290
9.090
9.170
363,499
+0.12(+1.33%)
Apr 03, 2024
9.190
9.290
9.040
9.050
161,593
-0.20(-2.16%)
Apr 02, 2024
9.490
9.560
9.120
9.250
230,188
-0.35(-3.65%)
Apr 01, 2024
9.770
9.900
9.540
9.600
500,896
-0.14(-1.44%)
Mar 28, 2024
9.400
9.760
9.600
9.740
536,950
+0.34(+3.62%)
Mar 27, 2024
9.230
9.410
9.230
9.400
238,927
+0.24(+2.62%)
Mar 26, 2024
9.120
9.205
9.100
9.160
176,070
+0.04(+0.44%)
Mar 25, 2024
8.980
9.130
8.980
9.120
318,527
+0.11(+1.22%)
Mar 22, 2024
9.020
9.030
8.820
9.010
208,204
-0.02(-0.22%)
Mar 21, 2024
8.890
9.085
8.880
9.030
299,949
+0.13(+1.46%)
Mar 20, 2024
8.620
8.940
8.595
8.900
274,746
+0.25(+2.89%)
Mar 19, 2024
8.360
8.660
8.360
8.650
192,112
+0.28(+3.35%)
Mar 18, 2024
8.530
8.530
8.360
8.370
178,950
-0.16(-1.88%)
Mar 15, 2024
8.410
8.550
8.390
8.530
282,103
+0.12(+1.43%)
Mar 14, 2024
8.590
8.590
8.315
8.410
222,682
-0.18(-2.10%)
Mar 13, 2024
8.620
8.710
8.565
8.590
147,365
-0.03(-0.35%)
Mar 12, 2024
8.800
8.800
8.590
8.620
220,937
-0.16(-1.82%)
Mar 11, 2024
8.630
8.820
8.580
8.780
275,012
+0.08(+0.92%)
Mar 08, 2024
9.140
9.200
8.680
8.700
433,661
-0.36(-3.97%)
Mar 07, 2024
9.060
9.140
8.920
9.060
261,513
+0.06(+0.67%)
Mar 06, 2024
9.010
9.080
8.965
9.000
140,937
+0.02(+0.22%)
Mar 05, 2024
9.060
9.140
8.950
8.980
162,453
-0.11(-1.21%)
Mar 04, 2024
9.200
9.250
9.020
9.090
153,354
-0.08(-0.87%)
Mar 01, 2024
9.110
9.190
9.000
9.170
162,426
+0.11(+1.21%)
Feb 29, 2024
9.180
9.190
9.000
9.060
143,172
+0.02(+0.22%)
Feb 28, 2024
9.060
9.090
8.985
9.040
138,534
-0.03(-0.33%)
Feb 27, 2024
9.140
9.150
9.005
9.070
138,160
-0.01(-0.11%)
Feb 26, 2024
9.080
9.190
9.060
9.080
105,785
+0.02(+0.22%)
Feb 23, 2024
8.990
9.165
8.950
9.060
195,248
+0.05(+0.55%)
Feb 22, 2024
9.000
9.040
8.925
9.010
169,145
+0.01(+0.11%)
Feb 21, 2024
9.020
9.100
8.940
9.000
122,887
-0.04(-0.44%)
Feb 20, 2024
9.250
9.280
9.020
9.040
131,094
-0.24(-2.59%)
Feb 16, 2024
9.170
9.360
9.110
9.280
162,575
+0.04(+0.43%)
Feb 15, 2024
9.000
9.295
9.000
9.240
173,830
+0.27(+3.01%)
Feb 14, 2024
9.090
9.090
8.880
8.970
218,537
-0.01(-0.11%)
Feb 13, 2024
9.140
9.140
8.850
8.980
304,453
-0.36(-3.85%)
Feb 12, 2024
9.250
9.420
9.250
9.340
129,215
+0.11(+1.19%)
Feb 09, 2024
9.070
9.270
9.070
9.230
194,923
+0.08(+0.87%)
Feb 08, 2024
9.060
9.160
9.010
9.150
131,481
+0.12(+1.33%)
Feb 07, 2024
9.180
9.180
8.995
9.030
132,547
-0.09(-0.99%)
Feb 06, 2024
8.920
9.130
8.920
9.120
164,853
+0.18(+2.01%)
Feb 05, 2024
9.190
9.190
8.940
8.940
185,099
-0.40(-4.28%)
Feb 02, 2024
9.390
9.395
9.235
9.340
230,395
-0.18(-1.89%)
Feb 01, 2024
9.320
9.520
9.220
9.520
217,845
+0.26(+2.81%)
Jan 31, 2024
9.410
9.520
9.250
9.260
249,931
-0.15(-1.59%)
Jan 30, 2024
9.390
9.480
9.365
9.410
157,382
-0.04(-0.42%)
Jan 29, 2024
9.430
9.480
9.255
9.450
203,949
-0.01(-0.11%)
Jan 26, 2024
9.480
9.625
9.440
9.460
241,745
+0.04(+0.42%)
Jan 25, 2024
9.400
9.420
9.173
9.420
219,781
+0.12(+1.29%)
Jan 24, 2024
9.230
9.325
9.170
9.300
218,976
+0.13(+1.42%)
Jan 23, 2024
9.190
9.235
9.050
9.170
423,053
+0.09(+0.99%)
Jan 22, 2024
9.050
9.190
8.980
9.080
229,731
+0.06(+0.67%)
Jan 19, 2024
9.090
9.130
8.840
9.020
295,107
-0.01(-0.11%)
Jan 18, 2024
8.820
9.040
8.780
9.030
224,646
+0.24(+2.73%)
Jan 17, 2024
8.660
8.805
8.650
8.790
317,894
+0.04(+0.46%)
Jan 16, 2024
8.520
8.770
8.510
8.750
221,479
+0.22(+2.58%)
Jan 12, 2024
8.720
8.740
8.465
8.530
282,073
-0.08(-0.93%)
Jan 11, 2024
8.740
8.740
8.480
8.610
215,642
-0.13(-1.49%)
Jan 10, 2024
8.770
8.980
8.710
8.740
214,730
-0.02(-0.23%)
Jan 09, 2024
8.770
8.770
8.610
8.760
332,391
-0.14(-1.57%)
Jan 08, 2024
8.760
9.055
8.710
8.900
298,892
+0.14(+1.60%)
Jan 05, 2024
8.570
8.865
8.500
8.760
436,494
+0.18(+2.10%)
Jan 04, 2024
8.580
8.645
8.540
8.580
232,500
+0.03(+0.35%)
Jan 03, 2024
8.760
8.780
8.500
8.550
183,346
-0.25(-2.84%)
Jan 02, 2024
8.790
9.020
8.760
8.800
267,549
-0.02(-0.23%)
Dec 29, 2023
9.010
9.045
8.801
8.820
195,697
-0.21(-2.33%)
Dec 28, 2023
9.060
9.110
8.999
9.030
195,443
-0.02(-0.22%)
Dec 27, 2023
8.870
9.090
8.840
9.050
219,306
+0.18(+2.03%)
Dec 26, 2023
8.810
8.880
8.780
8.870
136,799
+0.06(+0.68%)
Dec 22, 2023
8.830
8.860
8.770
8.810
212,575
+0.03(+0.34%)
Dec 21, 2023
8.790
8.840
8.690
8.780
211,911
+0.09(+1.04%)
Dec 20, 2023
8.820
8.950
8.670
8.690
219,506
-0.18(-2.03%)
Dec 19, 2023
8.780
8.920
8.680
8.870
332,901
+0.14(+1.60%)
Dec 18, 2023
8.970
9.000
8.725
8.730
213,447
-0.16(-1.80%)
Dec 15, 2023
9.220
9.240
8.845
8.890
538,056
-0.26(-2.84%)
Dec 14, 2023
9.080
9.255
9.050
9.150
358,570
+0.17(+1.89%)
Dec 13, 2023
8.830
8.990
8.695
8.980
282,753
+0.19(+2.16%)
Dec 12, 2023
8.890
8.900
8.780
8.790
157,282
-0.08(-0.90%)
Dec 11, 2023
8.750
8.910
8.750
8.870
270,061
+0.15(+1.72%)
Dec 08, 2023
8.640
8.770
8.610
8.720
183,835
+0.05(+0.58%)
Dec 07, 2023
8.550
8.685
8.430
8.670
191,040
+0.16(+1.88%)
Dec 06, 2023
8.750
8.840
8.505
8.510
395,264
-0.20(-2.30%)
Dec 05, 2023
8.800
8.890
8.681
8.710
347,301
+0.02(+0.23%)
Dec 04, 2023
8.610
8.800
8.600
8.690
259,229
+0.09(+1.05%)
Dec 01, 2023
8.310
8.830
8.300
8.600
299,165
+0.29(+3.49%)
Nov 30, 2023
8.400
8.410
8.210
8.310
678,539
-0.09(-1.07%)
Nov 29, 2023
8.510
8.510
8.385
8.400
191,053
-0.02(-0.24%)
Nov 28, 2023
8.560
8.580
8.420
8.420
191,804
-0.17(-1.98%)
Nov 27, 2023
8.680
8.680
8.560
8.590
174,136
-0.07(-0.81%)
Nov 24, 2023
8.770
8.770
8.630
8.660
95,211
-0.14(-1.59%)
Nov 22, 2023
8.720
8.850
8.650
8.800
294,422
+0.16(+1.85%)
Nov 21, 2023
8.870
8.970
8.540
8.640
343,475
-0.28(-3.14%)
Nov 20, 2023
8.830
8.940
8.740
8.920
274,653
+0.13(+1.48%)
Nov 17, 2023
8.820
8.840
8.689
8.790
453,568
+0.07(+0.80%)
Nov 16, 2023
8.960
8.960
8.720
8.720
215,341
-0.26(-2.90%)
Nov 15, 2023
8.890
9.015
8.815
8.980
371,220
+0.11(+1.24%)
Nov 14, 2023
8.440
8.900
8.440
8.870
677,288
+0.56(+6.74%)
Nov 13, 2023
8.270
8.380
8.210
8.310
340,785
+0.01(+0.12%)
Nov 10, 2023
8.280
8.310
8.190
8.300
201,472
+0.08(+0.97%)
Nov 09, 2023
8.370
8.415
8.210
8.220
382,386
-0.12(-1.44%)
Nov 08, 2023
8.390
8.400
8.290
8.340
274,115
-0.07(-0.83%)
Nov 07, 2023
8.470
8.470
8.350
8.410
293,124
-0.05(-0.59%)
Nov 06, 2023
8.770
8.810
8.180
8.460
540,625
-0.32(-3.64%)
Nov 03, 2023
8.660
8.840
8.150
8.780
718,181
+0.07(+0.80%)
Nov 02, 2023
8.750
8.895
8.510
8.710
580,660
+0.16(+1.87%)
Nov 01, 2023
8.330
8.550
8.250
8.550
346,621
+0.20(+2.40%)
Oct 31, 2023
8.260
8.460
8.170
8.350
295,841
+0.11(+1.33%)
Oct 30, 2023
8.300
8.300
8.110
8.240
608,008
+0.03(+0.37%)
Oct 27, 2023
8.180
8.320
8.150
8.210
264,876
+0.03(+0.37%)
Oct 26, 2023
8.250
8.310
8.170
8.180
155,092
-0.05(-0.61%)
Oct 25, 2023
8.240
8.360
8.200
8.230
200,872
-0.02(-0.24%)
Oct 24, 2023
8.370
8.460
8.238
8.250
202,641
-0.08(-0.96%)
Oct 23, 2023
8.300
8.480
8.200
8.330
202,864
+0.08(+0.97%)
Oct 20, 2023
8.340
8.350
8.210
8.250
278,368
-0.07(-0.84%)
Oct 19, 2023
8.350
8.470
8.285
8.320
193,783
-0.03(-0.36%)
Oct 18, 2023
8.400
8.480
8.310
8.350
173,847
-0.13(-1.53%)
Oct 17, 2023
8.350
8.510
8.350
8.480
275,849
+0.08(+0.95%)
Oct 16, 2023
8.300
8.428
8.240
8.400
246,652
+0.19(+2.31%)
Oct 13, 2023
8.350
8.350
8.205
8.210
202,993
-0.14(-1.68%)
Oct 12, 2023
8.550
8.550
8.300
8.350
217,652
-0.17(-2.00%)
Oct 11, 2023
8.630
8.720
8.445
8.520
259,901
-0.10(-1.16%)
Oct 10, 2023
8.520
8.630
8.480
8.620
244,866
+0.10(+1.17%)
Oct 09, 2023
8.430
8.560
8.310
8.520
257,238
+0.02(+0.24%)
Oct 06, 2023
8.690
8.750
8.480
8.500
294,876
-0.18(-2.07%)
Oct 05, 2023
8.840
8.895
8.665
8.680
256,617
-0.15(-1.70%)
Oct 04, 2023
8.780
8.841
8.630
8.830
242,149
+0.05(+0.57%)
Oct 03, 2023
9.030
9.030
8.730
8.780
305,624
-0.25(-2.77%)
Oct 02, 2023
8.950
9.065
8.840
9.030
353,791
+0.08(+0.89%)
Sep 29, 2023
9.060
9.110
8.910
8.950
306,457
-0.05(-0.56%)
Sep 28, 2023
8.900
9.085
8.900
9.000
299,930
+0.10(+1.12%)
Sep 27, 2023
8.860
8.980
8.850
8.900
368,016
+0.06(+0.68%)
Sep 26, 2023
8.850
8.940
8.830
8.840
278,563
-0.09(-1.01%)
Sep 25, 2023
8.910
8.975
8.910
8.930
212,533
+0.01(+0.11%)
Sep 22, 2023
8.940
8.990
8.827
8.920
346,248
-0.01(-0.11%)
Sep 21, 2023
9.010
9.010
8.910
8.930
222,376
-0.13(-1.43%)
Sep 20, 2023
8.990
9.130
8.990
9.060
168,070
+0.09(+1.00%)
Sep 19, 2023
9.020
9.040
8.920
8.970
218,480
-0.05(-0.55%)
Sep 18, 2023
9.060
9.080
8.990
9.020
229,002
-0.05(-0.55%)
Sep 15, 2023
9.200
9.240
9.000
9.070
749,817
-0.10(-1.09%)
Sep 14, 2023
9.150
9.230
9.085
9.170
338,605
+0.10(+1.10%)
Sep 13, 2023
9.180
9.220
9.050
9.070
294,271
-0.09(-0.98%)
Sep 12, 2023
9.280
9.350
9.160
9.160
216,253
-0.14(-1.51%)
Sep 11, 2023
9.340
9.360
9.195
9.300
232,923
+0.02(+0.22%)
Sep 08, 2023
9.280
9.315
9.190
9.280
288,630
+0.02(+0.22%)
Sep 07, 2023
9.210
9.280
9.140
9.260
368,222
+0.05(+0.54%)
Sep 06, 2023
9.340
9.495
9.180
9.210
275,546
-0.11(-1.18%)
Sep 05, 2023
9.580
9.580
9.310
9.320
316,973
-0.27(-2.82%)
Sep 01, 2023
9.560
9.630
9.500
9.590
217,786
+0.08(+0.84%)
Aug 31, 2023
9.620
9.650
9.500
9.510
226,505
-0.11(-1.14%)
Aug 30, 2023
9.550
9.890
9.530
9.620
218,613
+0.05(+0.52%)
Aug 29, 2023
9.520
9.695
9.430
9.570
265,559
+0.04(+0.42%)
Aug 28, 2023
9.640
9.750
9.470
9.530
217,564
-0.07(-0.73%)
Aug 25, 2023
9.620
9.925
9.560
9.600
430,257
-0.02(-0.21%)
Aug 24, 2023
9.770
9.820
9.575
9.620
332,761
-0.20(-2.04%)
Aug 23, 2023
9.860
9.885
9.760
9.820
189,096
-0.01(-0.10%)
Aug 22, 2023
9.930
9.940
9.770
9.830
254,140
-0.07(-0.71%)
Aug 21, 2023
10.03
10.04
9.890
9.900
216,396
-0.12(-1.20%)
Aug 18, 2023
9.970
10.16
9.970
10.02
252,925
+0.05(+0.50%)
Aug 17, 2023
10.21
10.24
9.960
9.970
271,889
-0.20(-1.97%)
Aug 16, 2023
10.17
10.29
10.16
10.17
249,794
-0.05(-0.49%)
Aug 15, 2023
10.15
10.25
10.05
10.22
350,478
+0.01(+0.10%)
Aug 14, 2023
10.27
10.37
10.15
10.21
240,049
-0.10(-0.97%)
Aug 11, 2023
10.35
10.49
10.28
10.31
226,792
-0.07(-0.67%)
Aug 10, 2023
10.39
10.78
10.36
10.38
368,128
+0.25(+2.47%)
Aug 09, 2023
10.74
10.81
10.12
10.13
545,078
-0.62(-5.77%)
Aug 08, 2023
10.62
11.02
10.58
10.75
610,011
+0.12(+1.13%)
Aug 07, 2023
10.45
10.80
10.45
10.63
464,689
+0.24(+2.31%)
Aug 04, 2023
10.06
10.46
9.750
10.39
945,026
+0.31(+3.08%)
Aug 03, 2023
10.14
10.22
10.06
10.08
339,544
-0.07(-0.69%)
Aug 02, 2023
10.23
10.26
10.09
10.15
286,608
-0.18(-1.74%)
Aug 01, 2023
10.58
10.64
10.29
10.33
763,755
-0.32(-3.00%)
Jul 31, 2023
10.74
10.75
10.61
10.65
506,257
-0.08(-0.75%)
Jul 28, 2023
10.41
10.81
10.41
10.73
919,717
+0.34(+3.27%)
Jul 27, 2023
10.38
10.48
10.30
10.39
524,403
-0.02(-0.19%)
Jul 26, 2023
10.20
10.41
10.19
10.41
502,847
+0.18(+1.76%)
Jul 25, 2023
10.11
10.24
10.11
10.23
690,568
+0.10(+0.99%)
Jul 24, 2023
10.14
10.21
9.930
10.13
863,161
-0.04(-0.39%)
Jul 21, 2023
10.38
10.48
10.14
10.17
486,027
-0.18(-1.74%)
Jul 20, 2023
10.16
10.36
10.10
10.35
504,042
+0.22(+2.17%)
Jul 19, 2023
9.970
10.17
9.950
10.13
563,858
+0.18(+1.81%)
Jul 18, 2023
9.810
9.995
9.750
9.950
369,113
+0.17(+1.74%)
Jul 17, 2023
9.950
10.06
9.780
9.780
326,777
-0.18(-1.81%)
Jul 14, 2023
10.07
10.09
9.870
9.960
402,554
-0.09(-0.90%)
Jul 13, 2023
10.40
10.43
10.04
10.05
573,342
-0.25(-2.43%)
Jul 12, 2023
9.980
10.32
9.940
10.30
864,819
+0.34(+3.41%)
Jul 11, 2023
9.520
9.980
9.505
9.960
724,733
+0.46(+4.84%)
Jul 10, 2023
9.320
9.588
9.260
9.500
831,747
+0.20(+2.15%)
Jul 07, 2023
9.540
9.630
9.290
9.300
1,100,250
-0.22(-2.31%)
Jul 06, 2023
8.910
9.660
8.872
9.520
1,659,713
+0.61(+6.85%)
Jul 05, 2023
8.950
8.980
8.750
8.910
5,479,266
-0.07(-0.78%)
Jul 03, 2023
8.740
8.980
8.740
8.980
858,258
+0.21(+2.39%)
Jun 30, 2023
8.780
8.870
8.660
8.770
1,043,189
+0.07(+0.80%)
Jun 29, 2023
8.450
8.950
8.350
8.700
2,282,761
-0.44(-4.81%)
Jun 28, 2023
9.180
9.320
8.975
9.140
833,635
-0.04(-0.49%)
Jun 27, 2023
9.180
9.380
9.154
9.185
607,611
+0.02(+0.16%)
Jun 26, 2023
9.250
9.310
9.010
9.170
685,500
-0.12(-1.29%)
Jun 23, 2023
9.360
9.585
9.270
9.290
1,607,078
-0.17(-1.80%)
Jun 22, 2023
9.810
9.910
9.390
9.460
563,411
-0.39(-3.96%)
Jun 21, 2023
9.660
9.900
9.510
9.850
333,041
+0.17(+1.76%)
Jun 20, 2023
9.910
9.926
9.360
9.680
466,338
-0.25(-2.52%)
Jun 16, 2023
10.02
10.04
9.820
9.930
816,665
-0.01(-0.10%)
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
.