December 15th, 2015

El Pollo Loco (NQ: LOCO )

19.55 USD -0.30 (-1.51%)
Official Closing Price Updated: 4:01 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 19.65 19.65 19.34 19.55 156,370 -0.30(-1.51%)
Jan 21, 2021 20.16 20.16 19.84 19.85 122,124 -0.25(-1.24%)
Jan 20, 2021 19.86 20.33 19.77 20.10 191,863 +0.29(+1.46%)
Jan 19, 2021 19.69 20.13 19.29 19.81 271,927 +0.21(+1.07%)
Jan 15, 2021 19.09 19.73 19.01 19.60 207,600 +0.43(+2.24%)
Jan 14, 2021 18.88 19.41 18.74 19.17 232,653 +0.48(+2.57%)
Jan 13, 2021 18.87 19.17 18.15 18.69 437,915 -1.45(-7.20%)
Jan 12, 2021 19.34 20.15 19.25 20.14 199,656 +0.89(+4.62%)
Jan 11, 2021 19.01 19.27 18.90 19.25 232,306 -0.01(-0.05%)
Jan 08, 2021 19.28 19.34 19.00 19.26 200,800 +0.07(+0.36%)
Jan 07, 2021 19.34 19.34 18.98 19.19 264,622 -0.01(-0.05%)
Jan 06, 2021 18.94 19.39 18.82 19.20 398,549 +0.61(+3.25%)
Jan 05, 2021 18.33 18.87 18.26 18.59 270,583 +0.39(+2.11%)
Jan 04, 2021 18.36 18.70 18.04 18.21 305,373 +0.11(+0.61%)
Dec 31, 2020 18.10 18.10 18.10 132,783 -0.11(-0.60%)
Dec 30, 2020 18.18 18.50 18.15 18.21 132,783 +0.04(+0.22%)
Dec 29, 2020 18.33 18.45 17.90 18.17 187,096 -0.21(-1.14%)
Dec 28, 2020 18.60 18.60 17.98 18.38 221,042 -0.02(-0.11%)
Dec 24, 2020 18.23 18.43 18.13 18.40 80,400 +0.29(+1.60%)
Dec 23, 2020 18.20 18.46 18.06 18.11 166,610 +0.00(+0.00%)
Dec 22, 2020 17.86 18.16 17.72 18.11 133,972 +0.17(+0.95%)
Dec 21, 2020 17.64 18.13 17.59 17.94 238,212 -0.13(-0.72%)
Dec 18, 2020 18.01 18.68 17.83 18.07 456,000 +0.13(+0.72%)
Dec 17, 2020 17.74 17.98 17.49 17.94 371,810 +0.24(+1.36%)
Dec 16, 2020 18.02 18.57 17.58 17.70 250,216 -0.39(-2.16%)
Dec 15, 2020 18.35 18.64 17.86 18.09 371,561 -0.21(-1.15%)
Dec 14, 2020 18.07 18.77 18.02 18.30 238,602 +0.48(+2.69%)
Dec 11, 2020 18.09 18.37 17.72 17.82 144,500 -0.34(-1.87%)
Dec 10, 2020 18.27 18.27 17.81 18.16 100,173 -0.10(-0.55%)
Dec 09, 2020 17.66 18.64 17.63 18.26 284,409 +0.78(+4.46%)
Dec 08, 2020 17.28 17.58 17.14 17.48 266,786 +0.08(+0.46%)
Dec 07, 2020 17.46 17.65 17.00 17.40 249,908 -0.09(-0.51%)
Dec 04, 2020 16.68 17.49 16.40 17.49 361,400 +0.85(+5.11%)
Dec 03, 2020 16.16 16.95 16.09 16.64 255,074 +0.58(+3.61%)
Dec 02, 2020 15.72 16.17 15.52 16.06 194,304 +0.21(+1.32%)
Dec 01, 2020 15.81 15.93 15.54 15.85 201,882 +0.18(+1.15%)
Nov 30, 2020 15.69 15.89 15.36 15.67 189,284 -0.14(-0.89%)
Nov 27, 2020 15.97 16.05 15.69 15.81 93,200 -0.07(-0.44%)
Nov 25, 2020 16.13 16.41 15.64 15.88 156,400 -0.37(-2.28%)
Nov 24, 2020 15.80 16.46 15.68 16.25 289,342 +0.65(+4.17%)
Nov 23, 2020 15.25 15.80 15.17 15.60 236,714 +0.56(+3.72%)
Nov 20, 2020 15.16 15.29 14.83 15.04 520,100 -0.22(-1.44%)
Nov 19, 2020 15.62 15.76 15.15 15.26 855,991 -0.38(-2.40%)
Nov 18, 2020 16.22 16.30 15.62 15.63 283,646 -0.51(-3.19%)
Nov 17, 2020 15.98 16.21 15.61 16.15 166,678 +0.03(+0.19%)
Nov 16, 2020 15.85 16.23 15.77 16.12 186,635 +0.47(+3.00%)
Nov 13, 2020 15.66 15.88 15.54 15.65 126,900 +0.12(+0.77%)
Nov 12, 2020 15.96 16.08 15.41 15.53 163,387 -0.61(-3.78%)
Nov 11, 2020 16.03 16.20 15.63 16.14 234,870 +0.15(+0.94%)
Nov 10, 2020 15.74 16.09 15.30 15.99 314,094 +0.32(+2.04%)
Nov 09, 2020 16.01 16.27 15.50 15.67 290,972 +0.69(+4.61%)
Nov 06, 2020 14.92 15.10 14.50 14.98 220,200 +0.11(+0.74%)
Nov 05, 2020 15.10 15.22 14.82 14.87 188,695 -0.10(-0.67%)
Nov 04, 2020 14.76 15.03 14.31 14.97 240,872 +0.28(+1.91%)
Nov 03, 2020 14.64 15.08 14.37 14.69 353,676 +0.07(+0.48%)
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.