El Pollo Loco Holdings Inc. Common Stockのデータ

El Pollo Loco Holdings Inc. Common Stockの基本情報

名前 El Pollo Loco Holdings Inc. Common Stock
ティッカー LOCO
国 United States
上場年 2014.0
セクター Consumer Services

El Pollo Loco Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.93 18.7 19.93 19.03 288900.0 19.03
2021-02-12 19.82 19.36 19.82 19.68 155900.0 19.68
2021-02-11 21.06 19.66 21.06 19.78 259400.0 19.78
2021-02-10 21.25 20.63 20.98 20.95 189000.0 20.95
2021-02-09 20.85 19.7 19.7 20.83 395800.0 20.83
2021-02-08 20.08 19.54 19.72 19.6 306000.0 19.6
2021-02-05 20.58 19.81 20.49 20.55 172200.0 20.55
2021-02-04 20.78 19.32 19.5 20.17 205400.0 20.17
2021-02-03 20.52 19.66 20.32 19.99 223600.0 19.99
2021-02-02 20.84 20.28 20.84 20.32 175400.0 20.32
2021-02-01 20.76 20.01 20.36 20.65 271100.0 20.65
2021-01-29 20.71 19.88 20.1 20.35 253100.0 20.35
2021-01-28 21.96 19.79 21.47 20.11 450600.0 20.11
2021-01-27 21.46 19.15 19.21 21.37 584400.0 21.37
2021-01-26 19.89 19.39 19.89 19.56 164000.0 19.56
2021-01-25 20.0 19.11 19.42 19.73 164800.0 19.73
2021-01-22 19.65 19.34 19.65 19.55 156400.0 19.55
2021-01-21 20.16 19.84 20.16 19.85 122100.0 19.85
2021-01-20 20.33 19.77 19.86 20.1 192000.0 20.1
2021-01-19 20.12 19.29 19.69 19.81 271900.0 19.81
2021-01-15 19.73 19.0 19.09 19.6 207600.0 19.6
2021-01-14 19.41 18.74 18.88 19.17 232700.0 19.17
2021-01-13 19.17 18.15 18.87 18.69 437900.0 18.69
2021-01-12 20.15 19.25 19.34 20.14 200500.0 20.14
2021-01-11 19.27 18.9 19.01 19.25 232300.0 19.25
2021-01-08 19.34 19.0 19.28 19.26 200700.0 19.26
2021-01-07 19.34 18.98 19.34 19.19 264600.0 19.19
2021-01-06 19.39 18.82 18.94 19.2 398500.0 19.2
2021-01-05 18.87 18.26 18.33 18.59 270600.0 18.59
2021-01-04 18.7 18.04 18.36 18.21 305400.0 18.21
2020-12-31 18.34 18.07 18.26 18.1 131400.0 18.1
2020-12-30 18.5 18.15 18.18 18.21 132800.0 18.21
2020-12-29 18.45 17.9 18.33 18.17 187100.0 18.17
2020-12-28 18.6 17.98 18.6 18.38 221000.0 18.38
2020-12-24 18.43 18.13 18.23 18.4 80400.0 18.4
2020-12-23 18.46 18.06 18.2 18.11 166600.0 18.11
2020-12-22 18.16 17.72 17.86 18.11 134000.0 18.11
2020-12-21 18.13 17.59 17.64 17.94 238200.0 17.94
2020-12-18 18.68 17.83 18.01 18.07 456000.0 18.07
2020-12-17 17.98 17.49 17.74 17.94 371800.0 17.94
2020-12-16 18.57 17.58 18.02 17.7 250200.0 17.7
2020-12-15 18.64 17.86 18.35 18.09 371600.0 18.09
2020-12-14 18.77 18.02 18.07 18.3 238600.0 18.3
2020-12-11 18.37 17.72 18.09 17.82 144600.0 17.82
2020-12-10 18.27 17.81 18.27 18.16 100200.0 18.16
2020-12-09 18.64 17.63 17.66 18.26 284400.0 18.26
2020-12-08 17.58 17.14 17.28 17.48 266800.0 17.48
2020-12-07 17.65 17.0 17.46 17.4 249900.0 17.4
2020-12-04 17.49 16.4 16.68 17.49 361400.0 17.49
2020-12-03 16.95 16.09 16.16 16.64 255100.0 16.64
2020-12-02 16.17 15.52 15.72 16.06 194300.0 16.06
2020-12-01 15.93 15.54 15.81 15.85 201900.0 15.85
2020-11-30 15.89 15.36 15.69 15.67 189300.0 15.67
2020-11-27 16.06 15.69 15.97 15.81 93300.0 15.81
2020-11-25 16.41 15.64 16.13 15.88 156500.0 15.88
2020-11-24 16.46 15.68 15.8 16.25 289300.0 16.25
2020-11-23 15.8 15.17 15.25 15.6 236700.0 15.6
2020-11-20 15.29 14.83 15.16 15.04 520200.0 15.04
2020-11-19 15.76 15.15 15.62 15.26 856000.0 15.26
2020-11-18 16.3 15.62 16.22 15.64 283600.0 15.64
2020-11-17 16.22 15.61 15.98 16.15 166700.0 16.15
2020-11-16 16.23 15.77 15.85 16.12 186600.0 16.12
2020-11-13 15.88 15.54 15.66 15.65 127000.0 15.65
2020-11-12 16.08 15.41 15.96 15.53 163400.0 15.53
2020-11-11 16.2 15.63 16.03 16.14 234900.0 16.14
2020-11-10 16.09 15.3 15.74 15.99 314100.0 15.99
2020-11-09 16.27 15.5 15.5 15.67 291000.0 15.67
2020-11-06 15.1 14.5 14.92 14.98 220300.0 14.98
2020-11-05 15.22 14.82 15.1 14.87 188700.0 14.87
2020-11-04 15.03 14.31 14.76 14.97 240900.0 14.97
2020-11-03 15.08 14.37 14.64 14.69 353700.0 14.69
2020-11-02 14.67 13.95 14.27 14.62 440900.0 14.62
2020-10-30 16.61 14.0 16.26 14.12 1408800.0 14.12
2020-10-29 17.82 17.18 17.31 17.6 433300.0 17.6
2020-10-28 17.34 16.73 16.91 17.31 365400.0 17.31
2020-10-27 17.26 16.7 17.17 17.03 194400.0 17.03
2020-10-26 17.35 16.85 17.34 17.14 198300.0 17.14
2020-10-23 17.73 17.29 17.58 17.47 177700.0 17.47
2020-10-22 17.39 16.78 17.04 17.36 127000.0 17.36
2020-10-21 17.23 16.64 17.03 17.08 160800.0 17.08
2020-10-20 17.26 16.8 17.12 16.93 113800.0 16.93
2020-10-19 17.72 16.93 17.45 16.97 132100.0 16.97
2020-10-16 18.16 17.22 17.85 17.32 297900.0 17.32
2020-10-15 18.38 16.97 17.38 17.95 398800.0 17.95
2020-10-14 17.9 17.41 17.57 17.45 319800.0 17.45
2020-10-13 17.67 17.31 17.67 17.48 248200.0 17.48
2020-10-12 18.09 16.98 17.87 17.8 249600.0 17.8
2020-10-09 17.95 17.5 17.52 17.87 267200.0 17.87
2020-10-08 17.48 16.67 16.95 17.34 218300.0 17.34
2020-10-07 16.91 16.29 16.46 16.88 213900.0 16.88
2020-10-06 16.74 16.33 16.33 16.38 259300.0 16.38
2020-10-05 16.89 16.19 16.47 16.34 171400.0 16.34
2020-10-02 16.45 15.89 15.98 16.36 149500.0 16.36
2020-10-01 16.45 16.06 16.22 16.3 203500.0 16.3
2020-09-30 16.66 16.02 16.29 16.2 297900.0 16.2
2020-09-29 16.25 15.62 15.79 16.17 286600.0 16.17
2020-09-28 16.01 15.57 15.63 15.88 232100.0 15.88
2020-09-25 15.6 15.15 15.42 15.44 282200.0 15.44
2020-09-24 15.84 15.28 15.49 15.42 378800.0 15.42
2020-09-23 16.08 15.46 15.91 15.5 266600.0 15.5
2020-09-22 15.96 15.24 15.45 15.89 257000.0 15.89
2020-09-21 15.46 14.85 15.41 15.41 363300.0 15.41
2020-09-18 15.91 15.35 15.91 15.68 625900.0 15.68
2020-09-17 16.34 15.69 16.26 15.84 307000.0 15.84
2020-09-16 16.6 16.19 16.48 16.37 290900.0 16.37
2020-09-15 16.58 16.21 16.39 16.4 279000.0 16.4
2020-09-14 16.43 15.96 16.39 16.35 278200.0 16.35
2020-09-11 17.7 16.15 17.52 16.37 313700.0 16.37
2020-09-10 17.94 17.36 17.36 17.52 270800.0 17.52
2020-09-09 17.5 17.0 17.31 17.35 253500.0 17.35
2020-09-08 18.12 17.23 18.12 17.26 268000.0 17.26
2020-09-04 18.43 17.83 18.34 18.21 248700.0 18.21
2020-09-03 18.56 17.95 18.12 18.1 313500.0 18.1
2020-09-02 18.33 17.87 18.05 18.3 217500.0 18.3
2020-09-01 18.18 17.57 17.76 18.09 199800.0 18.09
2020-08-31 18.21 17.63 18.21 17.87 383100.0 17.87
2020-08-28 18.39 17.7 17.7 18.28 256700.0 18.28
2020-08-27 17.97 17.36 17.38 17.65 322300.0 17.65
2020-08-26 17.41 17.02 17.15 17.28 234600.0 17.28
2020-08-25 17.25 16.87 16.95 17.11 161900.0 17.11
2020-08-24 17.29 16.57 17.04 16.89 221000.0 16.89
2020-08-21 17.07 16.56 16.9 16.87 259400.0 16.87
2020-08-20 17.05 16.6 16.66 16.89 215400.0 16.89
2020-08-19 17.49 16.72 17.28 16.81 313500.0 16.81
2020-08-18 17.39 16.88 17.24 17.28 160200.0 17.28
2020-08-17 17.48 17.01 17.37 17.23 166400.0 17.23
2020-08-14 17.54 17.16 17.54 17.32 184500.0 17.32
2020-08-13 17.77 17.03 17.1 17.47 279800.0 17.47
2020-08-12 17.29 16.81 17.28 17.01 242500.0 17.01
2020-08-11 17.58 16.82 17.0 17.11 377400.0 17.11
2020-08-10 17.69 16.82 17.49 16.87 300600.0 16.87
2020-08-07 17.68 17.26 17.53 17.42 230600.0 17.42
2020-08-06 17.7 17.15 17.31 17.45 331800.0 17.45
2020-08-05 17.47 17.03 17.41 17.21 492500.0 17.21
2020-08-04 17.99 16.87 17.84 17.24 681400.0 17.24
2020-08-03 19.9 17.61 19.78 17.74 1059100.0 17.74
2020-07-31 19.83 17.26 17.62 19.76 2195600.0 19.76
2020-07-30 17.37 16.6 16.85 17.2 496100.0 17.2
2020-07-29 17.04 15.88 15.97 17.03 362100.0 17.03
2020-07-28 16.14 15.78 15.9 15.89 224900.0 15.89
2020-07-27 16.37 15.95 16.14 15.96 231200.0 15.96
2020-07-24 16.17 15.62 15.74 16.1 264600.0 16.1
2020-07-23 16.13 15.59 15.81 15.76 272100.0 15.76
2020-07-22 15.94 15.46 15.5 15.85 206300.0 15.85
2020-07-21 15.93 15.56 15.77 15.64 279200.0 15.64
2020-07-20 15.71 15.36 15.51 15.56 211800.0 15.56
2020-07-17 15.72 15.25 15.38 15.59 333900.0 15.59
2020-07-16 15.44 14.98 15.2 15.43 179100.0 15.43
2020-07-15 15.35 14.66 14.8 15.33 297000.0 15.33
2020-07-14 14.6 14.25 14.34 14.46 220500.0 14.46
2020-07-13 15.09 14.25 14.54 14.3 445800.0 14.3
2020-07-10 14.59 14.06 14.58 14.41 283900.0 14.41
2020-07-09 15.34 14.46 15.01 14.63 216800.0 14.63
2020-07-08 15.18 14.77 14.95 15.03 220200.0 15.03
2020-07-07 15.31 14.81 14.95 14.98 305900.0 14.98
2020-07-06 15.23 14.83 15.14 15.14 325100.0 15.14
2020-07-02 15.11 14.63 15.1 14.91 236800.0 14.91
2020-07-01 15.06 14.61 14.79 14.83 268800.0 14.83
2020-06-30 14.81 14.47 14.53 14.76 199000.0 14.76
2020-06-29 14.88 14.21 14.34 14.64 270200.0 14.64
2020-06-26 14.37 13.7 14.14 14.12 457000.0 14.12
2020-06-25 14.58 13.98 14.41 14.23 191300.0 14.23
2020-06-24 14.72 14.19 14.72 14.45 248000.0 14.45
2020-06-23 15.07 14.59 14.71 14.97 251800.0 14.97
2020-06-22 14.6 14.16 14.46 14.54 203600.0 14.54
2020-06-19 15.45 14.57 15.31 14.59 346200.0 14.59
2020-06-18 15.44 15.04 15.3 15.18 252300.0 15.18
2020-06-17 15.94 14.49 14.71 15.28 1183200.0 15.28
2020-06-16 15.39 14.64 15.39 14.71 230900.0 14.71
2020-06-15 14.99 13.91 13.91 14.64 272000.0 14.64
2020-06-12 15.27 14.21 15.12 14.43 304800.0 14.43
2020-06-11 14.64 14.0 14.2 14.6 505200.0 14.6
2020-06-10 15.91 15.05 15.85 15.23 239800.0 15.23
2020-06-09 16.08 15.5 15.81 15.91 287600.0 15.91
2020-06-08 16.55 15.83 16.38 16.21 528000.0 16.21
2020-06-05 16.58 15.38 15.55 16.24 732300.0 16.24
2020-06-04 15.28 14.63 14.64 15.15 293600.0 15.15
2020-06-03 15.4 14.52 14.8 14.66 473100.0 14.66
2020-06-02 14.64 13.98 14.04 14.63 500400.0 14.63
2020-06-01 14.22 13.81 13.99 13.9 220000.0 13.9
2020-05-29 14.04 13.53 13.64 13.87 363000.0 13.87
2020-05-28 14.3 13.67 14.3 13.83 288000.0 13.83
2020-05-27 14.33 13.72 14.09 14.15 438200.0 14.15
2020-05-26 14.08 13.56 13.76 13.8 314500.0 13.8
2020-05-22 13.7 13.28 13.54 13.57 213800.0 13.57
2020-05-21 13.71 13.17 13.39 13.49 237600.0 13.49
2020-05-20 13.46 13.16 13.43 13.37 265700.0 13.37
2020-05-19 13.48 12.74 13.04 13.12 348600.0 13.12
2020-05-18 13.61 12.58 13.38 13.06 421500.0 13.06
2020-05-15 13.08 12.39 12.51 13.03 250000.0 13.03
2020-05-14 12.68 11.96 12.21 12.6 384400.0 12.6
2020-05-13 13.14 12.38 13.14 12.53 391400.0 12.53
2020-05-12 13.81 13.28 13.72 13.28 407700.0 13.28
2020-05-11 13.95 13.43 13.59 13.64 488000.0 13.64
2020-05-08 13.88 12.84 13.0 13.87 455600.0 13.87
2020-05-07 13.13 12.51 13.13 12.83 723800.0 12.83
2020-05-06 13.06 12.48 12.52 12.72 321500.0 12.72
2020-05-05 13.44 12.28 13.38 12.46 430900.0 12.46
2020-05-04 13.7 12.89 13.39 13.1 466400.0 13.1
2020-05-01 14.7 12.36 12.82 13.65 1235700.0 13.65
2020-04-30 12.48 11.93 12.25 12.23 537500.0 12.23
2020-04-29 12.65 12.01 12.24 12.37 468800.0 12.37
2020-04-28 12.18 11.25 11.35 11.69 465800.0 11.69
2020-04-27 11.32 10.92 10.94 11.04 243300.0 11.04
2020-04-24 10.89 10.46 10.85 10.8 208700.0 10.8
2020-04-23 11.24 10.64 11.11 10.8 264500.0 10.8
2020-04-22 11.07 10.45 10.8 11.0 194200.0 11.0
2020-04-21 10.69 10.08 10.08 10.59 307000.0 10.59
2020-04-20 10.97 10.39 10.73 10.45 434700.0 10.45
2020-04-17 10.85 10.14 10.36 10.75 399500.0 10.75
2020-04-16 10.29 9.88 10.19 10.21 432700.0 10.21
2020-04-15 10.58 10.07 10.39 10.22 478700.0 10.22
2020-04-14 11.19 10.44 10.89 10.68 386400.0 10.68
2020-04-13 11.16 10.36 11.16 10.61 307100.0 10.61
2020-04-09 11.66 9.56 9.57 11.16 914600.0 11.16
2020-04-08 9.38 8.78 8.95 9.2 258300.0 9.2
2020-04-07 9.38 8.46 9.03 8.72 392500.0 8.72
2020-04-06 8.57 8.02 8.36 8.54 355900.0 8.54
2020-04-03 8.49 7.38 8.49 7.82 364700.0 7.82
2020-04-02 8.49 7.99 8.08 8.25 599000.0 8.25
2020-04-01 8.65 7.95 8.62 8.12 491600.0 8.12
2020-03-31 8.64 8.02 8.05 8.45 560800.0 8.45
2020-03-30 8.07 7.5 7.95 8.04 678500.0 8.04
2020-03-27 8.85 7.57 8.85 7.95 701600.0 7.95
2020-03-26 10.15 8.37 9.83 8.85 846200.0 8.85
2020-03-25 10.54 9.07 9.19 9.75 453900.0 9.75
2020-03-24 9.16 8.24 8.37 9.13 548500.0 9.13
2020-03-23 8.16 7.32 7.95 7.96 524200.0 7.96
2020-03-20 8.74 7.47 8.41 7.88 797800.0 7.88
2020-03-19 8.38 6.47 6.72 8.27 673700.0 8.27
2020-03-18 7.41 6.15 7.16 6.76 570100.0 6.76
2020-03-17 8.75 7.33 8.51 7.59 653500.0 7.59
2020-03-16 8.82 8.23 8.64 8.37 589500.0 8.37
2020-03-13 9.78 8.89 9.56 9.42 663600.0 9.42
2020-03-12 10.15 8.53 8.96 9.22 765900.0 9.22
2020-03-11 10.27 9.69 10.27 9.9 566700.0 9.9
2020-03-10 10.89 9.94 10.89 10.53 621200.0 10.53
2020-03-09 11.0 10.49 10.94 10.6 545000.0 10.6
2020-03-06 12.56 11.3 12.31 11.71 1224700.0 11.71
2020-03-05 13.24 11.73 13.24 11.86 684900.0 11.86
2020-03-04 13.37 12.9 13.19 13.36 301600.0 13.36
2020-03-03 13.04 12.62 13.03 12.83 286800.0 12.83
2020-03-02 13.16 12.5 12.93 13.07 377200.0 13.07
2020-02-28 13.08 12.54 12.82 12.9 395800.0 12.9
2020-02-27 13.51 12.63 13.26 13.18 405800.0 13.18
2020-02-26 14.11 13.38 13.69 13.56 309900.0 13.56
2020-02-25 14.69 13.69 14.69 13.71 321100.0 13.71
2020-02-24 14.83 14.43 14.43 14.7 179200.0 14.7
2020-02-21 15.24 14.59 15.24 14.81 271500.0 14.81
2020-02-20 15.42 14.88 15.09 15.24 240600.0 15.24
2020-02-19 15.23 14.77 14.85 15.09 236700.0 15.09
2020-02-18 14.92 14.21 14.24 14.85 307000.0 14.85