US Airways Group (LCC)

12.62 +0.32  +2.60%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

US Airways Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 12.41 12.67 12.22 12.62 7148575
May 25, 2012 12.16 12.40 11.96 12.30 8342521
May 24, 2012 11.19 12.23 11.13 12.16 17088285
May 23, 2012 10.50 11.00 10.28 11.00 7232932
May 22, 2012 10.75 10.97 10.53 10.62 6227323
May 21, 2012 10.07 10.75 10.07 10.71 8291357
May 18, 2012 10.23 10.40 9.65 10.06 10813363
May 17, 2012 11.22 11.26 10.04 10.19 15646169
May 16, 2012 11.12 11.59 11.12 11.13 7514827
May 15, 2012 11.23 11.30 10.90 11.13 7716090
May 14, 2012 11.44 11.73 11.24 11.24 7571433
May 11, 2012 10.82 11.47 10.81 11.32 8395181
May 10, 2012 10.92 11.00 10.72 10.93 5759553
May 9, 2012 10.90 10.96 10.56 10.79 6549650
May 8, 2012 11.00 11.21 10.95 11.02 7000808
May 7, 2012 10.65 11.12 10.65 11.10 6202995
May 4, 2012 10.73 10.94 10.65 10.70 8821307
May 3, 2012 10.35 10.75 10.21 10.71 11508492
May 2, 2012 10.15 10.38 10.06 10.26 4192459
May 1, 2012 10.28 10.50 10.14 10.16 7059508
April 30, 2012 10.27 10.38 10.19 10.26 8215508
April 27, 2012 9.84 10.44 9.64 10.31 10629259
April 26, 2012 9.53 10.05 9.423 9.80 10556879
April 25, 2012 9.63 9.79 8.985 9.60 14248847
April 24, 2012 9.06 9.52 9.06 9.31 9739280
April 23, 2012 9.15 9.39 8.95 9.03 8484243
April 20, 2012 9.77 9.77 9.085 9.34 16057123
April 19, 2012 8.17 9.74 8.17 9.51 31297862
April 18, 2012 8.12 8.35 8.10 8.20 4646691
April 17, 2012 8.17 8.25 8.04 8.18 4940850
April 16, 2012 7.86 8.17 7.85 8.13 7014560
April 13, 2012 7.82 7.86 7.70 7.84 4658222
April 12, 2012 7.65 7.94 7.64 7.89 5342765
April 11, 2012 7.58 7.78 7.54 7.62 5319065
April 10, 2012 7.75 7.89 7.445 7.47 7586046
April 9, 2012 7.75 7.84 7.63 7.75 4174389
April 5, 2012 7.84 8.04 7.74 7.78 4948436
April 4, 2012 7.88 7.97 7.81 7.86 8788707
April 3, 2012 7.49 7.78 7.48 7.74 6950980
April 2, 2012 7.59 7.71 7.41 7.47 7356709
March 30, 2012 7.91 7.91 7.56 7.59 6740731
March 29, 2012 7.72 7.95 7.50 7.89 6150212
March 28, 2012 7.62 7.97 7.62 7.79 8900521
March 27, 2012 7.73 7.83 7.53 7.56 4731513
March 26, 2012 7.63 7.75 7.42 7.73 6153626
March 23, 2012 7.40 7.58 7.23 7.55 4938186
March 22, 2012 7.58 7.79 7.28 7.33 6692690
March 21, 2012 7.66 7.80 7.50 7.63 6742873
March 20, 2012 7.22 7.77 7.19 7.68 9522013
March 19, 2012 7.11 7.29 7.05 7.19 4288703
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

LCC News

RT @Chapter11Cases AMR hedge fund creditors organize to study merger $AMR $AAMRQ $LCC #bankruptcy http://stks.co/41d1
about 4 hours ago by lillianwong
@ReallyMadAmerican I don't know about $30, but no question consolidation will be great for $LCC. Best of luck!
about 16 hours ago by bradloncar
$LCC when the merger is announced this stock will hit $30 ...buy now
about 16 hours ago by ReallyMadAmerican
5 of Last Week's Biggest Winners
May 28, 10:11AM Fool
So when is $LCC finally going to pull off this American deal. Might as well get it done sooner rather than later I suppose.
about 2 days ago by bradloncar
Looking to buy into the airline industry with the GOOD names... $DAL and $LCC. Will start scaling in via pull backs.
about 4 days ago by rekko31
$LCC looks overbought
about 5 days ago by stockpooka
$LCC New 52 Week High - Crossed daily highs resistance.
about 5 days ago by TradeIdeasQuant
$LCC Waiting to short @$13-14. C.oil may start climbing anytime.
about 5 days ago by PaarnM
$LCC http://stks.co/3z52 Broke out above the $11.50 level on heavy volume. As long as it can hold this level, it looks good !
about 5 days ago by ACInvestorBlog
5/25 Watch List: $TSL $STRI $RPRX $AMBT $ROSG $LCC $UAL $IAG $AMRN $YOKU $YPF $XPO
about 5 days ago by MatthewEagen
Transportation Sector Wrap
May 24, 4:50PM Fox Business
Active puts @ CBOE: $RIMM Jul 10 16K, $HPQ Nov 17 15K, $KMI Jun 45 10K, $LCC Jun 11 10K
about 6 days ago by CBOE
@cnbc $LCC Float Box Breakout over 11.73 Lower Oil helping the Airlines http://stks.co/3yid or maybe it is the charging for the luggage
about 6 days ago by GoofyGolfa
Great day for airlines, just wish i was more diversified in the industry insteadof only holding $JBLU . Great day for $LCC
about 6 days ago by Longtrader
$LCC Float Box Breakout over 11.73 Lower Oil helping the Airlines http://stks.co/3yiB or maybe it is the charging for the luggage
about 6 days ago by GoofyGolfa
$LCC http://stks.co/3ygO Breaking out to all time highs on above average volume.
about 6 days ago by ACInvestorBlog
$LCC Mentioned more than normal on StockTwits - Currently at 2 x average daily social activity
about 6 days ago by TradeIdeasQuant
3 Stocks Hit 52-Week Highs http://stks.co/3yct My story via @TheStreet $LCC $PETM $BOBE #52WeekHigh
about 6 days ago by azendrian
Airlines Cut Early Boarding for Families
May 24, 12:49PM Investor Place
Airlines to profit big from Oil Crash in May. $LCC $UAL $DAL that is why their shares have soared while other equities have crashed.
about 6 days ago by EPS_MomentuM
$LCC led percentage gainers group, up a whopping 113% so far this year, followed by a 32% advance by $DAL & nearly 17% increase for $UAL
about 6 days ago by EPS_MomentuM
12 stocks that are 30% abv 200 SMA: $AEO $AKRX $CPWM $CRUS $DDS $DFG $ERT $LCC $LF $LL $SHW $TRIP
about 7 days ago by 1nvestor
$LCC $AMR AMR Debtholders To Push American, US Airways On Plans http://stks.co/3vit
about 8 days ago by DrNick
$AMR $LCC Judge Expects To Rule In Ongoing AMR Labor Trial By June 22 WSJ http://stks.co/3uLy
about 10 days ago by DrNick
AMR unions back contract changes
May 15, 6:55PM Financial Times

Recent Quotes

Symbol Price Chg Chg % Market Cap
LCC 12.62 +0.32 +2.60% 2.046B
LCAV 4.86 -0.13 -2.61% 91.66M
LBY 14.06 -0.11 -0.78% 288.51M
LBTYK 45.84 +0.39 +0.86%
LBTYB 47.50 -0.52 -1.08% 486.40M
LBTYA 47.54 +0.23 +0.49% 12.97B
LBJ 59.58 +2.32 +4.05%
LBAI 9.06 -0.05 -0.55% 243.90M
LAZ 23.39 +0.29 +1.26% 2.974B
LAYN 19.27 -0.01 -0.05% 380.78M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close